KissMeData/382900/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

79 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	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	161229	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23300	-350	5	-1.48	562971700	24085	144.17	23550	23800	23150	30700	16600	23650	23374.38	1.81	1024	24116	23882	23716	23482	23316	23800	23400	44	7050	500	16550	50	1	8761000	2041	80.34	1.82	12	0.27	290.00	12779.00	42400	20220901	-45.05	22050	20230817	5.67	32300	-27.86	20230424	22050	5.67	20230817	42400	-45.05	20220901	22050	5.67	20230817	2.08	N	382900	500	43 억	158270	N	N	80	N	N
3	20230831	151546	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23250	-400	5	-1.69	549668650	23513	140.75	23550	23800	23150	30700	16600	23650	23377.22	1.81	730	24116	23882	23716	23482	23316	23800	23400	44	7050	500	16550	50	1	8761000	2037	80.17	1.82	12	0.27	290.00	12779.00	42400	20220901	-45.17	22050	20230817	5.44	32300	-28.02	20230424	22050	5.44	20230817	42400	-45.17	20220901	22050	5.44	20230817	2.08	N	382900	500	43 억	158270	N	N	63	N	N
4	20230831	141709	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23250	-400	5	-1.69	483636800	20668	123.72	23550	23800	23200	30700	16600	23650	23400.27	1.81	554	24116	23882	23716	23482	23316	23800	23400	44	7050	500	16550	50	1	8761000	2037	80.17	1.82	12	0.24	290.00	12779.00	42400	20220901	-45.17	22050	20230817	5.44	32300	-28.02	20230424	22050	5.44	20230817	42400	-45.17	20220901	22050	5.44	20230817	2.08	N	382900	500	43 억	158270	N	N	63	N	N
5	20230831	131631	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23250	-400	5	-1.69	378533800	16152	96.68	23550	23800	23250	30700	16600	23650	23435.72	1.81	124	24116	23882	23716	23482	23316	23800	23400	44	7050	500	16550	50	1	8761000	2037	80.17	1.82	12	0.18	290.00	12779.00	42400	20220901	-45.17	22050	20230817	5.44	32300	-28.02	20230424	22050	5.44	20230817	42400	-45.17	20220901	22050	5.44	20230817	2.08	N	382900	500	43 억	158270	N	N	63	N	N
6	20230831	121728	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23300	-350	5	-1.48	339883800	14491	86.74	23550	23800	23250	30700	16600	23650	23454.82	1.81	23	24116	23882	23716	23482	23316	23800	23400	44	7050	500	16550	50	1	8761000	2041	80.34	1.82	12	0.17	290.00	12779.00	42400	20220901	-45.05	22050	20230817	5.67	32300	-27.86	20230424	22050	5.67	20230817	42400	-45.05	20220901	22050	5.67	20230817	2.08	N	382900	500	43 억	158270	N	N	63	N	N
7	20230831	112208	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23250	-400	5	-1.69	276581750	11781	70.52	23550	23800	23250	30700	16600	23650	23476.93	1.81	-171	24116	23882	23716	23482	23316	23800	23400	44	7050	500	16550	50	1	8761000	2037	80.17	1.82	12	0.13	290.00	12779.00	42400	20220901	-45.17	22050	20230817	5.44	32300	-28.02	20230424	22050	5.44	20230817	42400	-45.17	20220901	22050	5.44	20230817	2.08	N	382900	500	43 억	158270	N	N	63	N	N
8	20230831	101816	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23600	-50	5	-0.21	144133450	6104	36.54	23550	23800	23450	30700	16600	23650	23612.95	1.81	-388	24116	23882	23716	23482	23316	23800	23400	44	7050	500	16550	50	1	8761000	2068	81.38	1.85	12	0.07	290.00	12779.00	42400	20220901	-44.34	22050	20230817	7.03	32300	-26.93	20230424	22050	7.03	20230817	42400	-44.34	20220901	22050	7.03	20230817	2.08	N	382900	500	43 억	158270	N	N	63	N	N
9	20230831	091651	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23750	100	2	0.42	33238300	1405	8.41	23550	23800	23550	30700	16600	23650	23657.15	1.81	11	24116	23882	23716	23482	23316	23800	23400	44	7050	500	16550	50	1	8761000	2081	81.90	1.86	12	0.02	290.00	12779.00	42400	20220901	-43.99	22050	20230817	7.71	32300	-26.47	20230424	22050	7.71	20230817	42400	-43.99	20220901	22050	7.71	20230817	2.08	N	382900	500	43 억	158270	N	N	63	N	N
10	20230830	161234	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23650	-150	5	-0.63	393726550	16645	75.42	23950	23950	23550	30900	16700	23800	23654.34	1.81	-523	24466	24132	23666	23332	22866	24300	23500	44	7100	500	16660	50	1	8761000	2072	81.55	1.85	12	0.19	290.00	12779.00	42450	20220829	-44.29	22050	20230817	7.26	32300	-26.78	20230424	22050	7.26	20230817	42400	-44.22	20220901	22050	7.26	20230817	2.09	N	382900	500	43 억	158793	N	N	63	N	N
11	20230830	151517	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23650	-150	5	-0.63	386358500	16333	74.00	23950	23950	23550	30900	16700	23800	23655.08	1.81	-527	24466	24132	23666	23332	22866	24300	23500	44	7100	500	16660	50	1	8761000	2072	81.55	1.85	12	0.19	290.00	12779.00	42450	20220829	-44.29	22050	20230817	7.26	32300	-26.78	20230424	22050	7.26	20230817	42400	-44.22	20220901	22050	7.26	20230817	2.09	N	382900	500	43 억	158793	N	N	61	N	N
12	20230830	141617	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23600	-200	5	-0.84	331627050	14017	63.51	23950	23950	23550	30900	16700	23800	23658.92	1.81	-459	24466	24132	23666	23332	22866	24300	23500	44	7100	500	16660	50	1	8761000	2068	81.38	1.85	12	0.16	290.00	12779.00	42450	20220829	-44.41	22050	20230817	7.03	32300	-26.93	20230424	22050	7.03	20230817	42400	-44.34	20220901	22050	7.03	20230817	2.09	N	382900	500	43 억	158793	N	N	61	N	N
13	20230830	131615	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23600	-200	5	-0.84	280550950	11855	53.71	23950	23950	23550	30900	16700	23800	23665.20	1.81	-386	24466	24132	23666	23332	22866	24300	23500	44	7100	500	16660	50	1	8761000	2068	81.38	1.85	12	0.14	290.00	12779.00	42450	20220829	-44.41	22050	20230817	7.03	32300	-26.93	20230424	22050	7.03	20230817	42400	-44.34	20220901	22050	7.03	20230817	2.09	N	382900	500	43 억	158793	N	N	61	N	N
14	20230830	121626	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23750	-50	5	-0.21	210987850	8914	40.39	23950	23950	23550	30900	16700	23800	23669.27	1.81	-127	24466	24132	23666	23332	22866	24300	23500	44	7100	500	16660	50	1	8761000	2081	81.90	1.86	12	0.10	290.00	12779.00	42450	20220829	-44.05	22050	20230817	7.71	32300	-26.47	20230424	22050	7.71	20230817	42400	-43.99	20220901	22050	7.71	20230817	2.09	N	382900	500	43 억	158793	N	N	61	N	N
15	20230830	112155	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23650	-150	5	-0.63	161117450	6803	30.82	23950	23950	23550	30900	16700	23800	23683.29	1.81	-31	24466	24132	23666	23332	22866	24300	23500	44	7100	500	16660	50	1	8761000	2072	81.55	1.85	12	0.08	290.00	12779.00	42450	20220829	-44.29	22050	20230817	7.26	32300	-26.78	20230424	22050	7.26	20230817	42400	-44.22	20220901	22050	7.26	20230817	2.09	N	382900	500	43 억	158793	N	N	61	N	N
16	20230830	101716	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23600	-200	5	-0.84	118267250	4989	22.60	23950	23950	23600	30900	16700	23800	23705.60	1.81	344	24466	24132	23666	23332	22866	24300	23500	44	7100	500	16660	50	1	8761000	2068	81.38	1.85	12	0.06	290.00	12779.00	42450	20220829	-44.41	22050	20230817	7.03	32300	-26.93	20230424	22050	7.03	20230817	42400	-44.34	20220901	22050	7.03	20230817	2.09	N	382900	500	43 억	158793	N	N	61	N	N
17	20230830	091620	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23800	0	3	0.00	26035550	1094	4.96	23950	23950	23700	30900	16700	23800	23798.49	1.81	10	24466	24132	23666	23332	22866	24300	23500	44	7100	500	16660	50	1	8761000	2085	82.07	1.86	12	0.01	290.00	12779.00	42450	20220829	-43.93	22050	20230817	7.94	32300	-26.32	20230424	22050	7.94	20230817	42400	-43.87	20220901	22050	7.94	20230817	2.09	N	382900	500	43 억	158793	N	N	61	N	N
18	20230829	161228	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23800	500	2	2.15	522405900	22068	142.73	23400	24000	23200	30250	16350	23300	23672.48	1.78	2755	23633	23466	23133	22966	22633	23550	23050	44	6950	500	16310	50	1	8761000	2085	82.07	1.86	12	0.25	290.00	12779.00	45250	20220826	-47.40	22050	20230817	7.94	32300	-26.32	20230424	22050	7.94	20230817	42450	-43.93	20220829	22050	7.94	20230817	2.09	N	382900	500	43 억	155596	N	N	57	N	N
19	20230829	151530	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23800	500	2	2.15	496900050	20995	135.79	23400	24000	23200	30250	16350	23300	23667.54	1.78	2822	23633	23466	23133	22966	22633	23550	23050	44	6950	500	16310	50	1	8761000	2085	82.07	1.86	12	0.24	290.00	12779.00	45250	20220826	-47.40	22050	20230817	7.94	32300	-26.32	20230424	22050	7.94	20230817	42450	-43.93	20220829	22050	7.94	20230817	2.09	N	382900	500	43 억	155596	N	N	11	N	N
20	20230829	141716	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23800	500	2	2.15	455799900	19264	124.60	23400	24000	23200	30250	16350	23300	23660.71	1.78	2795	23633	23466	23133	22966	22633	23550	23050	44	6950	500	16310	50	1	8761000	2085	82.07	1.86	12	0.22	290.00	12779.00	45250	20220826	-47.40	22050	20230817	7.94	32300	-26.32	20230424	22050	7.94	20230817	42450	-43.93	20220829	22050	7.94	20230817	2.09	N	382900	500	43 억	155596	N	N	11	N	N
21	20230829	131602	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23850	550	2	2.36	397995500	16841	108.93	23400	24000	23200	30250	16350	23300	23632.53	1.78	3009	23633	23466	23133	22966	22633	23550	23050	44	6950	500	16310	50	1	8761000	2089	82.24	1.87	12	0.19	290.00	12779.00	45250	20220826	-47.29	22050	20230817	8.16	32300	-26.16	20230424	22050	8.16	20230817	42450	-43.82	20220829	22050	8.16	20230817	2.09	N	382900	500	43 억	155596	N	N	11	N	N
22	20230829	121718	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23550	250	2	1.07	252068750	10699	69.20	23400	23700	23200	30250	16350	23300	23560.03	1.78	2933	23633	23466	23133	22966	22633	23550	23050	44	6950	500	16310	50	1	8761000	2063	81.21	1.84	12	0.12	290.00	12779.00	45250	20220826	-47.96	22050	20230817	6.80	32300	-27.09	20230424	22050	6.80	20230817	42450	-44.52	20220829	22050	6.80	20230817	2.09	N	382900	500	43 억	155596	N	N	11	N	N
23	20230829	112421	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23650	350	2	1.50	213492100	9065	58.63	23400	23700	23200	30250	16350	23300	23551.25	1.78	2812	23633	23466	23133	22966	22633	23550	23050	44	6950	500	16310	50	1	8761000	2072	81.55	1.85	12	0.10	290.00	12779.00	45250	20220826	-47.73	22050	20230817	7.26	32300	-26.78	20230424	22050	7.26	20230817	42450	-44.29	20220829	22050	7.26	20230817	2.09	N	382900	500	43 억	155596	N	N	11	N	N
24	20230829	101811	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23600	300	2	1.29	147793750	6282	40.63	23400	23700	23200	30250	16350	23300	23526.54	1.78	2824	23633	23466	23133	22966	22633	23550	23050	44	6950	500	16310	50	1	8761000	2068	81.38	1.85	12	0.07	290.00	12779.00	45250	20220826	-47.85	22050	20230817	7.03	32300	-26.93	20230424	22050	7.03	20230817	42450	-44.41	20220829	22050	7.03	20230817	2.09	N	382900	500	43 억	155596	N	N	11	N	N
25	20230829	091207	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23650	350	2	1.50	32889350	1407	9.10	23400	23650	23200	30250	16350	23300	23375.52	1.78	1038	23633	23466	23133	22966	22633	23550	23050	44	6950	500	16310	50	1	8761000	2072	81.55	1.85	12	0.02	290.00	12779.00	45250	20220826	-47.73	22050	20230817	7.26	32300	-26.78	20230424	22050	7.26	20230817	42450	-44.29	20220829	22050	7.26	20230817	2.09	N	382900	500	43 억	155596	N	N	11	N	N
26	20230828	161151	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23300	500	2	2.19	355680950	15400	166.34	22900	23300	22800	29600	16000	22800	23096.16	1.73	4053	23333	23066	22733	22466	22133	23200	22600	44	6800	500	15960	50	1	8761000	2041	80.34	1.82	12	0.18	290.00	12779.00	45250	20220826	-48.51	22050	20230817	5.67	32300	-27.86	20230424	22050	5.67	20230817	42450	-45.11	20220829	22050	5.67	20230817	2.10	N	382900	500	43 억	151875	N	N	11	N	N
27	20230828	151201	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23200	400	2	1.75	328920650	14251	153.93	22900	23300	22800	29600	16000	22800	23080.55	1.73	3667	23333	23066	22733	22466	22133	23200	22600	44	6800	500	15960	50	1	8761000	2033	80.00	1.82	12	0.16	290.00	12779.00	45250	20220826	-48.73	22050	20230817	5.22	32300	-28.17	20230424	22050	5.22	20230817	42450	-45.35	20220829	22050	5.22	20230817	2.10	N	382900	500	43 억	151875	N	N	9	N	N
28	20230828	141205	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23200	400	2	1.75	234242200	10168	109.83	22900	23250	22800	29600	16000	22800	23037.22	1.73	2395	23333	23066	22733	22466	22133	23200	22600	44	6800	500	15960	50	1	8761000	2033	80.00	1.82	12	0.12	290.00	12779.00	45250	20220826	-48.73	22050	20230817	5.22	32300	-28.17	20230424	22050	5.22	20230817	42450	-45.35	20220829	22050	5.22	20230817	2.10	N	382900	500	43 억	151875	N	N	9	N	N
29	20230828	131215	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23200	400	2	1.75	212314150	9220	99.59	22900	23250	22800	29600	16000	22800	23027.59	1.73	2165	23333	23066	22733	22466	22133	23200	22600	44	6800	500	15960	50	1	8761000	2033	80.00	1.82	12	0.11	290.00	12779.00	45250	20220826	-48.73	22050	20230817	5.22	32300	-28.17	20230424	22050	5.22	20230817	42450	-45.35	20220829	22050	5.22	20230817	2.10	N	382900	500	43 억	151875	N	N	9	N	N
30	20230828	121205	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23100	300	2	1.32	161135750	7006	75.68	22900	23200	22800	29600	16000	22800	22999.71	1.73	1220	23333	23066	22733	22466	22133	23200	22600	44	6800	500	15960	50	1	8761000	2024	79.66	1.81	12	0.08	290.00	12779.00	45250	20220826	-48.95	22050	20230817	4.76	32300	-28.48	20230424	22050	4.76	20230817	42450	-45.58	20220829	22050	4.76	20230817	2.10	N	382900	500	43 억	151875	N	N	9	N	N
31	20230828	111201	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23050	250	2	1.10	142750300	6207	67.04	22900	23200	22850	29600	16000	22800	22998.31	1.73	1288	23333	23066	22733	22466	22133	23200	22600	44	6800	500	15960	50	1	8761000	2019	79.48	1.80	12	0.07	290.00	12779.00	45250	20220826	-49.06	22050	20230817	4.54	32300	-28.64	20230424	22050	4.54	20230817	42450	-45.70	20220829	22050	4.54	20230817	2.10	N	382900	500	43 억	151875	N	N	9	N	N
32	20230828	101148	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23150	350	2	1.54	64318950	2794	30.18	22900	23150	22850	29600	16000	22800	23020.46	1.73	967	23333	23066	22733	22466	22133	23200	22600	44	6800	500	15960	50	1	8761000	2028	79.83	1.81	12	0.03	290.00	12779.00	45250	20220826	-48.84	22050	20230817	4.99	32300	-28.33	20230424	22050	4.99	20230817	42450	-45.47	20220829	22050	4.99	20230817	2.10	N	382900	500	43 억	151875	N	N	9	N	N
33	20230828	091204	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23050	250	2	1.10	10131950	441	4.76	22900	23050	22850	29600	16000	22800	22975.34	1.73	-22	23333	23066	22733	22466	22133	23200	22600	44	6800	500	15960	50	1	8761000	2019	79.48	1.80	12	0.01	290.00	12779.00	45250	20220826	-49.06	22050	20230817	4.54	32300	-28.64	20230424	22050	4.54	20230817	42450	-45.70	20220829	22050	4.54	20230817	2.10	N	382900	500	43 억	151875	N	N	9	N	N
34	20230825	161155	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22800	150	2	0.66	209283750	9218	76.89	22500	23000	22400	29400	15900	22650	22703.83	1.73	517	22983	22816	22633	22466	22283	22900	22550	44	6750	500	15850	50	1	8761000	1998	78.62	1.78	12	0.11	290.00	12779.00	45250	20220826	-49.61	22050	20230817	3.40	32300	-29.41	20230424	22050	3.40	20230817	45250	-49.61	20220826	22050	3.40	20230817	2.09	N	382900	500	43 억	151313	N	N	9	N	N
35	20230825	151204	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22850	200	2	0.88	203936100	8983	74.93	22500	23000	22400	29400	15900	22650	22702.45	1.73	507	22983	22816	22633	22466	22283	22900	22550	44	6750	500	15850	50	1	8761000	2002	78.79	1.79	12	0.10	290.00	12779.00	45250	20220826	-49.50	22050	20230817	3.63	32300	-29.26	20230424	22050	3.63	20230817	45250	-49.50	20220826	22050	3.63	20230817	2.09	N	382900	500	43 억	151313	N	N	18	N	N
36	20230825	141201	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22950	300	2	1.32	168714250	7442	62.07	22500	23000	22400	29400	15900	22650	22670.55	1.73	503	22983	22816	22633	22466	22283	22900	22550	44	6750	500	15850	50	1	8761000	2011	79.14	1.80	12	0.08	290.00	12779.00	45250	20220826	-49.28	22050	20230817	4.08	32300	-28.95	20230424	22050	4.08	20230817	45250	-49.28	20220826	22050	4.08	20230817	2.09	N	382900	500	43 억	151313	N	N	18	N	N
37	20230825	131157	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22750	100	2	0.44	141878750	6270	52.30	22500	22800	22400	29400	15900	22650	22628.19	1.73	741	22983	22816	22633	22466	22283	22900	22550	44	6750	500	15850	50	1	8761000	1993	78.45	1.78	12	0.07	290.00	12779.00	45250	20220826	-49.72	22050	20230817	3.17	32300	-29.57	20230424	22050	3.17	20230817	45250	-49.72	20220826	22050	3.17	20230817	2.09	N	382900	500	43 억	151313	N	N	18	N	N
38	20230825	121158	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22600	-50	5	-0.22	106599600	4711	39.29	22500	22750	22400	29400	15900	22650	22627.81	1.73	762	22983	22816	22633	22466	22283	22900	22550	44	6750	500	15850	50	1	8761000	1980	77.93	1.77	12	0.05	290.00	12779.00	45250	20220826	-50.06	22050	20230817	2.49	32300	-30.03	20230424	22050	2.49	20230817	45250	-50.06	20220826	22050	2.49	20230817	2.09	N	382900	500	43 억	151313	N	N	18	N	N
39	20230825	111158	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22700	50	2	0.22	55773550	2469	20.59	22500	22700	22400	29400	15900	22650	22589.53	1.73	-74	22983	22816	22633	22466	22283	22900	22550	44	6750	500	15850	50	1	8761000	1989	78.28	1.78	12	0.03	290.00	12779.00	45250	20220826	-49.83	22050	20230817	2.95	32300	-29.72	20230424	22050	2.95	20230817	45250	-49.83	20220826	22050	2.95	20230817	2.09	N	382900	500	43 억	151313	N	N	18	N	N
40	20230825	101203	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22550	-100	5	-0.44	34967100	1550	12.93	22500	22700	22400	29400	15900	22650	22559.42	1.73	-74	22983	22816	22633	22466	22283	22900	22550	44	6750	500	15850	50	1	8761000	1976	77.76	1.76	12	0.02	290.00	12779.00	45250	20220826	-50.17	22050	20230817	2.27	32300	-30.19	20230424	22050	2.27	20230817	45250	-50.17	20220826	22050	2.27	20230817	2.09	N	382900	500	43 억	151313	N	N	18	N	N
41	20230825	091156	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22550	-100	5	-0.44	3709850	165	1.38	22500	22600	22400	29400	15900	22650	22483.94	1.73	23	22983	22816	22633	22466	22283	22900	22550	44	6750	500	15850	50	1	8761000	1976	77.76	1.76	12	0.00	290.00	12779.00	45250	20220826	-50.17	22050	20230817	2.27	32300	-30.19	20230424	22050	2.27	20230817	45250	-50.17	20220826	22050	2.27	20230817	2.09	N	382900	500	43 억	151313	N	N	18	N	N
42	20230824	161150	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22650	200	2	0.89	269841700	11914	49.09	22600	22800	22450	29150	15750	22450	22649.13	1.73	-228	23116	22782	22466	22132	21816	22625	21975	44	6700	500	15710	50	1	8761000	1984	78.10	1.77	12	0.14	290.00	12779.00	45250	20220826	-49.94	22050	20230817	2.72	32300	-29.88	20230424	22050	2.72	20230817	45250	-49.94	20220826	22050	2.72	20230817	2.09	N	382900	500	43 억	151541	N	N	18	N	N
43	20230824	151147	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22700	250	2	1.11	262151250	11575	47.69	22600	22800	22450	29150	15750	22450	22648.06	1.73	-247	23116	22782	22466	22132	21816	22625	21975	44	6700	500	15710	50	1	8761000	1989	78.28	1.78	12	0.13	290.00	12779.00	45250	20220826	-49.83	22050	20230817	2.95	32300	-29.72	20230424	22050	2.95	20230817	45250	-49.83	20220826	22050	2.95	20230817	2.09	N	382900	500	43 억	151541	N	N	0	N	N
44	20230824	141150	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22750	300	2	1.34	235367750	10396	42.84	22600	22800	22450	29150	15750	22450	22640.22	1.73	-217	23116	22782	22466	22132	21816	22625	21975	44	6700	500	15710	50	1	8761000	1993	78.45	1.78	12	0.12	290.00	12779.00	45250	20220826	-49.72	22050	20230817	3.17	32300	-29.57	20230424	22050	3.17	20230817	45250	-49.72	20220826	22050	3.17	20230817	2.09	N	382900	500	43 억	151541	N	N	0	N	N
45	20230824	131151	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22650	200	2	0.89	195258900	8627	35.55	22600	22800	22450	29150	15750	22450	22633.46	1.73	-213	23116	22782	22466	22132	21816	22625	21975	44	6700	500	15710	50	1	8761000	1984	78.10	1.77	12	0.10	290.00	12779.00	45250	20220826	-49.94	22050	20230817	2.72	32300	-29.88	20230424	22050	2.72	20230817	45250	-49.94	20220826	22050	2.72	20230817	2.09	N	382900	500	43 억	151541	N	N	0	N	N
46	20230824	121155	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22750	300	2	1.34	186999150	8263	34.05	22600	22800	22450	29150	15750	22450	22630.90	1.73	-207	23116	22782	22466	22132	21816	22625	21975	44	6700	500	15710	50	1	8761000	1993	78.45	1.78	12	0.09	290.00	12779.00	45250	20220826	-49.72	22050	20230817	3.17	32300	-29.57	20230424	22050	3.17	20230817	45250	-49.72	20220826	22050	3.17	20230817	2.09	N	382900	500	43 억	151541	N	N	0	N	N
47	20230824	111148	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22650	200	2	0.89	137319900	6077	25.04	22600	22750	22450	29150	15750	22450	22596.66	1.73	-207	23116	22782	22466	22132	21816	22625	21975	44	6700	500	15710	50	1	8761000	1984	78.10	1.77	12	0.07	290.00	12779.00	45250	20220826	-49.94	22050	20230817	2.72	32300	-29.88	20230424	22050	2.72	20230817	45250	-49.94	20220826	22050	2.72	20230817	2.09	N	382900	500	43 억	151541	N	N	0	N	N
48	20230824	101146	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22550	100	2	0.45	107367050	4751	19.58	22600	22750	22450	29150	15750	22450	22598.83	1.73	-605	23116	22782	22466	22132	21816	22625	21975	44	6700	500	15710	50	1	8761000	1976	77.76	1.76	12	0.05	290.00	12779.00	45250	20220826	-50.17	22050	20230817	2.27	32300	-30.19	20230424	22050	2.27	20230817	45250	-50.17	20220826	22050	2.27	20230817	2.09	N	382900	500	43 억	151541	N	N	0	N	N
49	20230824	091151	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22750	300	2	1.34	27740050	1225	5.05	22600	22750	22450	29150	15750	22450	22644.94	1.73	-373	23116	22782	22466	22132	21816	22625	21975	44	6700	500	15710	50	1	8761000	1993	78.45	1.78	12	0.01	290.00	12779.00	45250	20220826	-49.72	22050	20230817	3.17	32300	-29.57	20230424	22050	3.17	20230817	45250	-49.72	20220826	22050	3.17	20230817	2.09	N	382900	500	43 억	151541	N	N	0	N	N
50	20230823	161143	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22450	-50	5	-0.22	535324600	23854	116.32	22500	22800	22150	29250	15750	22500	22441.69	1.68	3795	22966	22732	22466	22232	21966	22600	22100	44	6750	500	15750	50	1	8761000	1967	77.41	1.76	12	0.27	290.00	12779.00	45250	20220826	-50.39	22050	20230817	1.81	32300	-30.50	20230424	22050	1.81	20230817	45250	-50.39	20220826	22050	1.81	20230817	2.07	N	382900	500	43 억	147607	N	N	0	N	N
51	20230823	151143	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22600	100	2	0.44	515269900	22961	111.97	22500	22800	22150	29250	15750	22500	22441.09	1.68	3727	22966	22732	22466	22232	21966	22600	22100	44	6750	500	15750	50	1	8761000	1980	77.93	1.77	12	0.26	290.00	12779.00	45250	20220826	-50.06	22050	20230817	2.49	32300	-30.03	20230424	22050	2.49	20230817	45250	-50.06	20220826	22050	2.49	20230817	2.07	N	382900	500	43 억	147607	N	N	0	N	N
52	20230823	141150	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22500	0	3	0.00	437113000	19485	95.02	22500	22800	22150	29250	15750	22500	22433.31	1.68	4221	22966	22732	22466	22232	21966	22600	22100	44	6750	500	15750	50	1	8761000	1971	77.59	1.76	12	0.22	290.00	12779.00	45250	20220826	-50.28	22050	20230817	2.04	32300	-30.34	20230424	22050	2.04	20230817	45250	-50.28	20220826	22050	2.04	20230817	2.07	N	382900	500	43 억	147607	N	N	0	N	N
53	20230823	131141	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22350	-150	5	-0.67	321143400	14303	69.75	22500	22800	22150	29250	15750	22500	22452.87	1.68	4096	22966	22732	22466	22232	21966	22600	22100	44	6750	500	15750	50	1	8761000	1958	77.07	1.75	12	0.16	290.00	12779.00	45250	20220826	-50.61	22050	20230817	1.36	32300	-30.80	20230424	22050	1.36	20230817	45250	-50.61	20220826	22050	1.36	20230817	2.07	N	382900	500	43 억	147607	N	N	0	N	N
54	20230823	121151	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22500	0	3	0.00	303440400	13514	65.90	22500	22800	22150	29250	15750	22500	22453.78	1.68	3965	22966	22732	22466	22232	21966	22600	22100	44	6750	500	15750	50	1	8761000	1971	77.59	1.76	12	0.15	290.00	12779.00	45250	20220826	-50.28	22050	20230817	2.04	32300	-30.34	20230424	22050	2.04	20230817	45250	-50.28	20220826	22050	2.04	20230817	2.07	N	382900	500	43 억	147607	N	N	0	N	N
55	20230823	111146	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22550	50	2	0.22	201941750	9013	43.95	22500	22700	22150	29250	15750	22500	22405.61	1.68	2977	22966	22732	22466	22232	21966	22600	22100	44	6750	500	15750	50	1	8761000	1976	77.76	1.76	12	0.10	290.00	12779.00	45250	20220826	-50.17	22050	20230817	2.27	32300	-30.19	20230424	22050	2.27	20230817	45250	-50.17	20220826	22050	2.27	20230817	2.07	N	382900	500	43 억	147607	N	N	0	N	N
56	20230823	101146	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22600	100	2	0.44	146994500	6575	32.06	22500	22700	22150	29250	15750	22500	22356.58	1.68	1917	22966	22732	22466	22232	21966	22600	22100	44	6750	500	15750	50	1	8761000	1980	77.93	1.77	12	0.08	290.00	12779.00	45250	20220826	-50.06	22050	20230817	2.49	32300	-30.03	20230424	22050	2.49	20230817	45250	-50.06	20220826	22050	2.49	20230817	2.07	N	382900	500	43 억	147607	N	N	0	N	N
57	20230823	091154	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22450	-50	5	-0.22	24862600	1110	5.41	22500	22700	22150	29250	15750	22500	22398.74	1.68	-119	22966	22732	22466	22232	21966	22600	22100	44	6750	500	15750	50	1	8761000	1967	77.41	1.76	12	0.01	290.00	12779.00	45250	20220826	-50.39	22050	20230817	1.81	32300	-30.50	20230424	22050	1.81	20230817	45250	-50.39	20220826	22050	1.81	20230817	2.07	N	382900	500	43 억	147607	N	N	0	N	N
58	20230822	161139	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22500	-100	5	-0.44	452674800	20202	154.56	22550	22700	22200	29350	15850	22600	22407.35	1.68	494	23333	22966	22633	22266	21933	22800	22100	44	6750	500	15820	50	1	8761000	1971	77.59	1.76	12	0.23	290.00	12779.00	45250	20220826	-50.28	22050	20230817	2.04	32300	-30.34	20230424	22050	2.04	20230817	45250	-50.28	20220826	22050	2.04	20230817	2.10	N	382900	500	43 억	147340	N	N	0	N	N
59	20230822	151139	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22450	-150	5	-0.66	435919750	19455	148.84	22550	22700	22200	29350	15850	22600	22406.57	1.68	391	23333	22966	22633	22266	21933	22800	22100	44	6750	500	15820	50	1	8761000	1967	77.41	1.76	12	0.22	290.00	12779.00	45250	20220826	-50.39	22050	20230817	1.81	32300	-30.50	20230424	22050	1.81	20230817	45250	-50.39	20220826	22050	1.81	20230817	2.10	N	382900	500	43 억	147340	N	N	0	N	N
60	20230822	141138	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22450	-150	5	-0.66	404713200	18072	138.26	22550	22700	22200	29350	15850	22600	22394.49	1.68	497	23333	22966	22633	22266	21933	22800	22100	44	6750	500	15820	50	1	8761000	1967	77.41	1.76	12	0.21	290.00	12779.00	45250	20220826	-50.39	22050	20230817	1.81	32300	-30.50	20230424	22050	1.81	20230817	45250	-50.39	20220826	22050	1.81	20230817	2.10	N	382900	500	43 억	147340	N	N	0	N	N
61	20230822	131136	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22500	-100	5	-0.44	286289250	12774	97.73	22550	22700	22200	29350	15850	22600	22411.87	1.68	476	23333	22966	22633	22266	21933	22800	22100	44	6750	500	15820	50	1	8761000	1971	77.59	1.76	12	0.15	290.00	12779.00	45250	20220826	-50.28	22050	20230817	2.04	32300	-30.34	20230424	22050	2.04	20230817	45250	-50.28	20220826	22050	2.04	20230817	2.10	N	382900	500	43 억	147340	N	N	0	N	N
62	20230822	121122	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22600	0	3	0.00	256112150	11436	87.49	22550	22700	22200	29350	15850	22600	22395.26	1.68	554	23333	22966	22633	22266	21933	22800	22100	44	6750	500	15820	50	1	8761000	1980	77.93	1.77	12	0.13	290.00	12779.00	45250	20220826	-50.06	22050	20230817	2.49	32300	-30.03	20230424	22050	2.49	20230817	45250	-50.06	20220826	22050	2.49	20230817	2.10	N	382900	500	43 억	147340	N	N	0	N	N
63	20230822	111135	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22500	-100	5	-0.44	196888650	8804	67.36	22550	22700	22200	29350	15850	22600	22363.54	1.68	-426	23333	22966	22633	22266	21933	22800	22100	44	6750	500	15820	50	1	8761000	1971	77.59	1.76	12	0.10	290.00	12779.00	45250	20220826	-50.28	22050	20230817	2.04	32300	-30.34	20230424	22050	2.04	20230817	45250	-50.28	20220826	22050	2.04	20230817	2.10	N	382900	500	43 억	147340	N	N	0	N	N
64	20230822	101133	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22450	-150	5	-0.66	147167950	6589	50.41	22550	22700	22200	29350	15850	22600	22335.40	1.68	-767	23333	22966	22633	22266	21933	22800	22100	44	6750	500	15820	50	1	8761000	1967	77.41	1.76	12	0.08	290.00	12779.00	45250	20220826	-50.39	22050	20230817	1.81	32300	-30.50	20230424	22050	1.81	20230817	45250	-50.39	20220826	22050	1.81	20230817	2.10	N	382900	500	43 억	147340	N	N	0	N	N
65	20230822	091131	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22400	-200	5	-0.88	39016950	1740	13.31	22550	22700	22250	29350	15850	22600	22423.53	1.68	-833	23333	22966	22633	22266	21933	22800	22100	44	6750	500	15820	50	1	8761000	1962	77.24	1.75	12	0.02	290.00	12779.00	45250	20220826	-50.50	22050	20230817	1.59	32300	-30.65	20230424	22050	1.59	20230817	45250	-50.50	20220826	22050	1.59	20230817	2.10	N	382900	500	43 억	147340	N	N	0	N	N
66	20230821	161130	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22600	-100	5	-0.44	295755600	13053	51.72	22700	23000	22300	29500	15900	22700	22658.07	1.70	-1214	23800	23250	22650	22100	21500	23525	22375	44	6800	500	15890	50	1	8761000	1980	77.93	1.77	12	0.15	290.00	12779.00	45250	20220826	-50.06	22050	20230817	2.49	32300	-30.03	20230424	22050	2.49	20230817	45250	-50.06	20220826	22050	2.49	20230817	2.10	N	382900	500	43 억	148554	N	N	0	N	N
67	20230821	151137	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22300	-400	5	-1.76	279953850	12350	48.93	22700	23000	22300	29500	15900	22700	22668.32	1.70	-1240	23800	23250	22650	22100	21500	23525	22375	44	6800	500	15890	50	1	8761000	1954	76.90	1.75	12	0.14	290.00	12779.00	45250	20220826	-50.72	22050	20230817	1.13	32300	-30.96	20230424	22050	1.13	20230817	45250	-50.72	20220826	22050	1.13	20230817	2.10	N	382900	500	43 억	148554	N	N	0	N	N
68	20230821	141131	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22750	50	2	0.22	210417250	9267	36.72	22700	23000	22500	29500	15900	22700	22706.08	1.70	-583	23800	23250	22650	22100	21500	23525	22375	44	6800	500	15890	50	1	8761000	1993	78.45	1.78	12	0.11	290.00	12779.00	45250	20220826	-49.72	22050	20230817	3.17	32300	-29.57	20230424	22050	3.17	20230817	45250	-49.72	20220826	22050	3.17	20230817	2.10	N	382900	500	43 억	148554	N	N	0	N	N
69	20230821	131146	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22750	50	2	0.22	198574650	8746	34.65	22700	23000	22500	29500	15900	22700	22704.63	1.70	-660	23800	23250	22650	22100	21500	23525	22375	44	6800	500	15890	50	1	8761000	1993	78.45	1.78	12	0.10	290.00	12779.00	45250	20220826	-49.72	22050	20230817	3.17	32300	-29.57	20230424	22050	3.17	20230817	45250	-49.72	20220826	22050	3.17	20230817	2.10	N	382900	500	43 억	148554	N	N	0	N	N
70	20230821	121142	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22650	-50	5	-0.22	161610800	7114	28.19	22700	23000	22500	29500	15900	22700	22717.30	1.70	-845	23800	23250	22650	22100	21500	23525	22375	44	6800	500	15890	50	1	8761000	1984	78.10	1.77	12	0.08	290.00	12779.00	45250	20220826	-49.94	22050	20230817	2.72	32300	-29.88	20230424	22050	2.72	20230817	45250	-49.94	20220826	22050	2.72	20230817	2.10	N	382900	500	43 억	148554	N	N	0	N	N
71	20230821	111131	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22700	0	3	0.00	129998500	5716	22.65	22700	23000	22500	29500	15900	22700	22742.94	1.70	-858	23800	23250	22650	22100	21500	23525	22375	44	6800	500	15890	50	1	8761000	1989	78.28	1.78	12	0.07	290.00	12779.00	45250	20220826	-49.83	22050	20230817	2.95	32300	-29.72	20230424	22050	2.95	20230817	45250	-49.83	20220826	22050	2.95	20230817	2.10	N	382900	500	43 억	148554	N	N	0	N	N
72	20230821	101129	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22900	200	2	0.88	88420750	3883	15.38	22700	23000	22500	29500	15900	22700	22771.32	1.70	-812	23800	23250	22650	22100	21500	23525	22375	44	6800	500	15890	50	1	8761000	2006	78.97	1.79	12	0.04	290.00	12779.00	45250	20220826	-49.39	22050	20230817	3.85	32300	-29.10	20230424	22050	3.85	20230817	45250	-49.39	20220826	22050	3.85	20230817	2.10	N	382900	500	43 억	148554	N	N	0	N	N
73	20230821	091142	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22850	150	2	0.66	31488900	1389	5.50	22700	22900	22500	29500	15900	22700	22670.11	1.70	-316	23800	23250	22650	22100	21500	23525	22375	44	6800	500	15890	50	1	8761000	2002	78.79	1.79	12	0.02	290.00	12779.00	45250	20220826	-49.50	22050	20230817	3.63	32300	-29.26	20230424	22050	3.63	20230817	45250	-49.50	20220826	22050	3.63	20230817	2.10	N	382900	500	43 억	148554	N	N	0	N	N
74	20230818	161131	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	22700	100	2	0.44	564044700	25099	90.79	22450	23200	22050	29350	15850	22600	22472.67	1.68	1354	23166	22882	22466	22182	21766	23025	22325	44	6750	500	15820	50	1	8761000	1989	78.28	1.78	12	0.29	290.00	12779.00	45250	20220826	-49.83	22050	20230818	2.95	32300	-29.72	20230424	22050	2.95	20230818	45250	-49.83	20220826	22050	2.95	20230818	2.11	N	382900	500	43 억	147199	N	N	12	N	N
75	20230818	151121	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	22500	-100	5	-0.44	527297400	23467	84.89	22450	23200	22050	29350	15850	22600	22469.74	1.68	1523	23166	22882	22466	22182	21766	23025	22325	44	6750	500	15820	50	1	8761000	1971	77.59	1.76	12	0.27	290.00	12779.00	45250	20220826	-50.28	22050	20230818	2.04	32300	-30.34	20230424	22050	2.04	20230818	45250	-50.28	20220826	22050	2.04	20230818	2.11	N	382900	500	43 억	147199	N	N	12	N	N
76	20230818	141132	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	22450	-150	5	-0.66	461709600	20547	74.32	22450	23200	22050	29350	15850	22600	22470.90	1.68	1748	23166	22882	22466	22182	21766	23025	22325	44	6750	500	15820	50	1	8761000	1967	77.41	1.76	12	0.23	290.00	12779.00	45250	20220826	-50.39	22050	20230818	1.81	32300	-30.50	20230424	22050	1.81	20230818	45250	-50.39	20220826	22050	1.81	20230818	2.11	N	382900	500	43 억	147199	N	N	12	N	N
77	20230818	131123	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	22550	-50	5	-0.22	402083900	17898	64.74	22450	23200	22050	29350	15850	22600	22465.30	1.68	1687	23166	22882	22466	22182	21766	23025	22325	44	6750	500	15820	50	1	8761000	1976	77.76	1.76	12	0.20	290.00	12779.00	45250	20220826	-50.17	22050	20230818	2.27	32300	-30.19	20230424	22050	2.27	20230818	45250	-50.17	20220826	22050	2.27	20230818	2.11	N	382900	500	43 억	147199	N	N	12	N	N
78	20230818	121136	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	22400	-200	5	-0.88	358420850	15956	57.72	22450	23200	22050	29350	15850	22600	22463.08	1.68	1754	23166	22882	22466	22182	21766	23025	22325	44	6750	500	15820	50	1	8761000	1962	77.24	1.75	12	0.18	290.00	12779.00	45250	20220826	-50.50	22050	20230818	1.59	32300	-30.65	20230424	22050	1.59	20230818	45250	-50.50	20220826	22050	1.59	20230818	2.11	N	382900	500	43 억	147199	N	N	12	N	N
79	20230818	111126	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	22800	200	2	0.88	287433600	12798	46.29	22450	23200	22050	29350	15850	22600	22459.26	1.68	1351	23166	22882	22466	22182	21766	23025	22325	44	6750	500	15820	50	1	8761000	1998	78.62	1.78	12	0.15	290.00	12779.00	45250	20220826	-49.61	22050	20230818	3.40	32300	-29.41	20230424	22050	3.40	20230818	45250	-49.61	20220826	22050	3.40	20230818	2.11	N	382900	500	43 억	147199	N	N	12	N	N
80	20230818	101132	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	22250	-350	5	-1.55	103641500	4673	16.90	22450	22450	22050	29350	15850	22600	22178.79	1.68	-373	23166	22882	22466	22182	21766	23025	22325	44	6750	500	15820	50	1	8761000	1949	76.72	1.74	12	0.05	290.00	12779.00	45250	20220826	-50.83	22050	20230818	0.91	32300	-31.11	20230424	22050	0.91	20230818	45250	-50.83	20220826	22050	0.91	20230818	2.11	N	382900	500	43 억	147199	N	N	12	N	N
81	20230818	091138	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	22050	-550	5	-2.43	34359150	1550	5.61	22450	22450	22050	29350	15850	22600	22167.19	1.68	-44	23166	22882	22466	22182	21766	23025	22325	44	6750	500	15820	50	1	8761000	1932	76.03	1.73	12	0.02	290.00	12779.00	45250	20220826	-51.27	22050	20230818	0.00	32300	-31.73	20230424	22050	0.00	20230818	45250	-51.27	20220826	22050	0.00	20230818	2.11	N	382900	500	43 억	147199	N	N	12	N	N
82	20230817	161132	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	22600	-250	5	-1.09	614814600	27546	50.06	22400	22750	22050	29700	16000	22850	22319.34	1.67	1101	23883	23366	22983	22466	22083	23175	22275	44	6850	500	15990	50	1	8761000	1980	77.93	1.77	12	0.31	290.00	12779.00	45250	20220826	-50.06	22050	20230817	2.49	32300	-30.03	20230424	22050	2.49	20230817	45250	-50.06	20220826	22050	2.49	20230817	2.12	N	382900	500	43 억	146097	N	N	12	N	N
83	20230817	151139	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	22500	-350	5	-1.53	602687300	27008	49.08	22400	22750	22050	29700	16000	22850	22314.92	1.67	985	23883	23366	22983	22466	22083	23175	22275	44	6850	500	15990	50	1	8761000	1971	77.59	1.76	12	0.31	290.00	12779.00	45250	20220826	-50.28	22050	20230817	2.04	32300	-30.34	20230424	22050	2.04	20230817	45250	-50.28	20220826	22050	2.04	20230817	2.12	N	382900	500	43 억	146097	N	N	22	N	N
84	20230817	141128	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	22700	-150	5	-0.66	553306600	24808	45.08	22400	22750	22050	29700	16000	22850	22303.31	1.67	766	23883	23366	22983	22466	22083	23175	22275	44	6850	500	15990	50	1	8761000	1989	78.28	1.78	12	0.28	290.00	12779.00	45250	20220826	-49.83	22050	20230817	2.95	32300	-29.72	20230424	22050	2.95	20230817	45250	-49.83	20220826	22050	2.95	20230817	2.12	N	382900	500	43 억	146097	N	N	22	N	N
85	20230817	131125	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	22400	-450	5	-1.97	454726300	20419	37.11	22400	22500	22050	29700	16000	22850	22269.45	1.67	-743	23883	23366	22983	22466	22083	23175	22275	44	6850	500	15990	50	1	8761000	1962	77.24	1.75	12	0.23	290.00	12779.00	45250	20220826	-50.50	22050	20230817	1.59	32300	-30.65	20230424	22050	1.59	20230817	45250	-50.50	20220826	22050	1.59	20230817	2.12	N	382900	500	43 억	146097	N	N	22	N	N
86	20230817	121128	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	22400	-450	5	-1.97	414573150	18619	33.84	22400	22500	22050	29700	16000	22850	22265.79	1.67	-760	23883	23366	22983	22466	22083	23175	22275	44	6850	500	15990	50	1	8761000	1962	77.24	1.75	12	0.21	290.00	12779.00	45250	20220826	-50.50	22050	20230817	1.59	32300	-30.65	20230424	22050	1.59	20230817	45250	-50.50	20220826	22050	1.59	20230817	2.12	N	382900	500	43 억	146097	N	N	22	N	N
87	20230817	111130	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	22400	-450	5	-1.97	353192550	15872	28.84	22400	22500	22050	29700	16000	22850	22252.14	1.67	-1668	23883	23366	22983	22466	22083	23175	22275	44	6850	500	15990	50	1	8761000	1962	77.24	1.75	12	0.18	290.00	12779.00	45250	20220826	-50.50	22050	20230817	1.59	32300	-30.65	20230424	22050	1.59	20230817	45250	-50.50	20220826	22050	1.59	20230817	2.12	N	382900	500	43 억	146097	N	N	22	N	N
88	20230817	101124	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	22450	-400	5	-1.75	289222100	13008	23.64	22400	22500	22050	29700	16000	22850	22233.65	1.67	-1520	23883	23366	22983	22466	22083	23175	22275	44	6850	500	15990	50	1	8761000	1967	77.41	1.76	12	0.15	290.00	12779.00	45250	20220826	-50.39	22050	20230817	1.81	32300	-30.50	20230424	22050	1.81	20230817	45250	-50.39	20220826	22050	1.81	20230817	2.12	N	382900	500	43 억	146097	N	N	22	N	N
89	20230817	091122	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	22200	-650	5	-2.84	117703550	5278	9.59	22400	22500	22100	29700	16000	22850	22299.64	1.67	-527	23883	23366	22983	22466	22083	23175	22275	44	6850	500	15990	50	1	8761000	1945	76.55	1.74	12	0.06	290.00	12779.00	45250	20220826	-50.94	22100	20230817	0.45	32300	-31.27	20230424	22100	0.45	20230817	45250	-50.94	20220826	22100	0.45	20230817	2.12	N	382900	500	43 억	146097	N	N	22	N	N
90	20230816	161128	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22850	-1000	5	-4.19	1229784000	54036	201.56	23500	23500	22600	31000	16700	23850	22758.02	1.68	-937	24483	24166	23883	23566	23283	24025	23425	44	7150	500	16690	50	1	8761000	2002	78.79	1.79	12	0.62	290.00	12779.00	45250	20220826	-49.50	22300	20230726	2.47	32300	-29.26	20230424	22300	2.47	20230726	45250	-49.50	20220826	22300	2.47	20230726	2.08	N	382900	500	43 억	147389	N	N	22	N	N
91	20230816	151131	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22600	-1250	5	-5.24	1183396650	51996	193.95	23500	23500	22600	31000	16700	23850	22759.38	1.68	-1158	24483	24166	23883	23566	23283	24025	23425	44	7150	500	16690	50	1	8761000	1980	77.93	1.77	12	0.59	290.00	12779.00	45250	20220826	-50.06	22300	20230726	1.35	32300	-30.03	20230424	22300	1.35	20230726	45250	-50.06	20220826	22300	1.35	20230726	2.08	N	382900	500	43 억	147389	N	N	1	N	N
92	20230816	141128	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22650	-1200	5	-5.03	953131300	41830	156.03	23500	23500	22600	31000	16700	23850	22785.83	1.68	-1746	24483	24166	23883	23566	23283	24025	23425	44	7150	500	16690	50	1	8761000	1984	78.10	1.77	12	0.48	290.00	12779.00	45250	20220826	-49.94	22300	20230726	1.57	32300	-29.88	20230424	22300	1.57	20230726	45250	-49.94	20220826	22300	1.57	20230726	2.08	N	382900	500	43 억	147389	N	N	1	N	N
93	20230816	131125	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22750	-1100	5	-4.61	793389800	34785	129.75	23500	23500	22600	31000	16700	23850	22808.39	1.68	-2043	24483	24166	23883	23566	23283	24025	23425	44	7150	500	16690	50	1	8761000	1993	78.45	1.78	12	0.40	290.00	12779.00	45250	20220826	-49.72	22300	20230726	2.02	32300	-29.57	20230424	22300	2.02	20230726	45250	-49.72	20220826	22300	2.02	20230726	2.08	N	382900	500	43 억	147389	N	N	1	N	N
94	20230816	121142	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22700	-1150	5	-4.82	733008650	32130	119.85	23500	23500	22600	31000	16700	23850	22813.84	1.68	-1963	24483	24166	23883	23566	23283	24025	23425	44	7150	500	16690	50	1	8761000	1989	78.28	1.78	12	0.37	290.00	12779.00	45250	20220826	-49.83	22300	20230726	1.79	32300	-29.72	20230424	22300	1.79	20230726	45250	-49.83	20220826	22300	1.79	20230726	2.08	N	382900	500	43 억	147389	N	N	1	N	N
95	20230816	111138	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22800	-1050	5	-4.40	652869550	28603	106.69	23500	23500	22600	31000	16700	23850	22825.21	1.68	-1874	24483	24166	23883	23566	23283	24025	23425	44	7150	500	16690	50	1	8761000	1998	78.62	1.78	12	0.33	290.00	12779.00	45250	20220826	-49.61	22300	20230726	2.24	32300	-29.41	20230424	22300	2.24	20230726	45250	-49.61	20220826	22300	2.24	20230726	2.08	N	382900	500	43 억	147389	N	N	1	N	N
96	20230816	101129	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22650	-1200	5	-5.03	500628850	21884	81.63	23500	23500	22600	31000	16700	23850	22876.48	1.68	-2035	24483	24166	23883	23566	23283	24025	23425	44	7150	500	16690	50	1	8761000	1984	78.10	1.77	12	0.25	290.00	12779.00	45250	20220826	-49.94	22300	20230726	1.57	32300	-29.88	20230424	22300	1.57	20230726	45250	-49.94	20220826	22300	1.57	20230726	2.08	N	382900	500	43 억	147389	N	N	1	N	N
97	20230816	091123	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23150	-700	5	-2.94	78107050	3363	12.54	23500	23500	23150	31000	16700	23850	23225.41	1.68	-319	24483	24166	23883	23566	23283	24025	23425	44	7150	500	16690	50	1	8761000	2028	79.83	1.81	12	0.04	290.00	12779.00	45250	20220826	-48.84	22300	20230726	3.81	32300	-28.33	20230424	22300	3.81	20230726	45250	-48.84	20220826	22300	3.81	20230726	2.08	N	382900	500	43 억	147389	N	N	1	N	N
98	20230814	161114	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23850	-350	5	-1.45	634173200	26663	85.89	23900	24200	23600	31450	16950	24200	23784.76	1.70	-1553	24933	24566	24283	23916	23633	24750	24100	44	7250	500	16940	50	1	8761000	2089	82.24	1.87	12	0.30	290.00	12779.00	45250	20220826	-47.29	22300	20230726	6.95	32300	-26.16	20230424	22300	6.95	20230726	45250	-47.29	20220826	22300	6.95	20230726	2.09	N	382900	500	43 억	148932	N	N	1	N	N
99	20230814	151111	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23800	-400	5	-1.65	598823900	25178	81.10	23900	24200	23600	31450	16950	24200	23783.62	1.70	-653	24933	24566	24283	23916	23633	24750	24100	44	7250	500	16940	50	1	8761000	2085	82.07	1.86	12	0.29	290.00	12779.00	45250	20220826	-47.40	22300	20230726	6.73	32300	-26.32	20230424	22300	6.73	20230726	45250	-47.40	20220826	22300	6.73	20230726	2.09	N	382900	500	43 억	148932	N	N	15	N	N
100	20230814	141115	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23850	-350	5	-1.45	441040400	18513	59.63	23900	24200	23700	31450	16950	24200	23823.28	1.70	-1545	24933	24566	24283	23916	23633	24750	24100	44	7250	500	16940	50	1	8761000	2089	82.24	1.87	12	0.21	290.00	12779.00	45250	20220826	-47.29	22300	20230726	6.95	32300	-26.16	20230424	22300	6.95	20230726	45250	-47.29	20220826	22300	6.95	20230726	2.09	N	382900	500	43 억	148932	N	N	15	N	N
101	20230814	131100	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23800	-400	5	-1.65	404573450	16976	54.68	23900	24200	23700	31450	16950	24200	23832.08	1.70	-1218	24933	24566	24283	23916	23633	24750	24100	44	7250	500	16940	50	1	8761000	2085	82.07	1.86	12	0.19	290.00	12779.00	45250	20220826	-47.40	22300	20230726	6.73	32300	-26.32	20230424	22300	6.73	20230726	45250	-47.40	20220826	22300	6.73	20230726	2.09	N	382900	500	43 억	148932	N	N	15	N	N
102	20230814	121111	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23750	-450	5	-1.86	346504800	14535	46.82	23900	24200	23700	31450	16950	24200	23839.34	1.70	-216	24933	24566	24283	23916	23633	24750	24100	44	7250	500	16940	50	1	8761000	2081	81.90	1.86	12	0.17	290.00	12779.00	45250	20220826	-47.51	22300	20230726	6.50	32300	-26.47	20230424	22300	6.50	20230726	45250	-47.51	20220826	22300	6.50	20230726	2.09	N	382900	500	43 억	148932	N	N	15	N	N
103	20230814	111102	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23850	-350	5	-1.45	300941450	12619	40.65	23900	24200	23700	31450	16950	24200	23848.28	1.70	-49	24933	24566	24283	23916	23633	24750	24100	44	7250	500	16940	50	1	8761000	2089	82.24	1.87	12	0.14	290.00	12779.00	45250	20220826	-47.29	22300	20230726	6.95	32300	-26.16	20230424	22300	6.95	20230726	45250	-47.29	20220826	22300	6.95	20230726	2.09	N	382900	500	43 억	148932	N	N	15	N	N
104	20230814	101107	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23800	-400	5	-1.65	166889000	6989	22.51	23900	24200	23700	31450	16950	24200	23878.81	1.70	-286	24933	24566	24283	23916	23633	24750	24100	44	7250	500	16940	50	1	8761000	2085	82.07	1.86	12	0.08	290.00	12779.00	45250	20220826	-47.40	22300	20230726	6.73	32300	-26.32	20230424	22300	6.73	20230726	45250	-47.40	20220826	22300	6.73	20230726	2.09	N	382900	500	43 억	148932	N	N	15	N	N
105	20230814	091102	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24000	-200	5	-0.83	77297750	3241	10.44	23900	24200	23700	31450	16950	24200	23849.97	1.70	11	24933	24566	24283	23916	23633	24750	24100	44	7250	500	16940	50	1	8761000	2103	82.76	1.88	12	0.04	290.00	12779.00	45250	20220826	-46.96	22300	20230726	7.62	32300	-25.70	20230424	22300	7.62	20230726	45250	-46.96	20220826	22300	7.62	20230726	2.09	N	382900	500	43 억	148932	N	N	15	N	N
106	20230811	161103	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24200	50	2	0.21	753962850	30957	87.10	24000	24650	24000	31350	16950	24150	24355.25	1.72	-2122	25083	24616	24133	23666	23183	24850	23900	44	7200	500	16900	50	1	8761000	2120	83.45	1.89	12	0.35	290.00	12779.00	45250	20220826	-46.52	22300	20230726	8.52	32300	-25.08	20230424	22300	8.52	20230726	45250	-46.52	20220826	22300	8.52	20230726	2.12	N	382900	500	43 억	151097	N	N	15	N	N
107	20230811	151057	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24150	0	3	0.00	701515000	28783	80.99	24000	24650	24000	31350	16950	24150	24372.55	1.72	-1910	25083	24616	24133	23666	23183	24850	23900	44	7200	500	16900	50	1	8761000	2116	83.28	1.89	12	0.33	290.00	12779.00	45250	20220826	-46.63	22300	20230726	8.30	32300	-25.23	20230424	22300	8.30	20230726	45250	-46.63	20220826	22300	8.30	20230726	2.12	N	382900	500	43 억	151097	N	N	9	N	N
108	20230811	141054	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24350	200	2	0.83	623562650	25548	71.89	24000	24650	24000	31350	16950	24150	24407.49	1.72	-2325	25083	24616	24133	23666	23183	24850	23900	44	7200	500	16900	50	1	8761000	2133	83.97	1.91	12	0.29	290.00	12779.00	45250	20220826	-46.19	22300	20230726	9.19	32300	-24.61	20230424	22300	9.19	20230726	45250	-46.19	20220826	22300	9.19	20230726	2.12	N	382900	500	43 억	151097	N	N	9	N	N
109	20230811	131055	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24300	150	2	0.62	535905900	21933	61.71	24000	24650	24000	31350	16950	24150	24433.77	1.72	-1802	25083	24616	24133	23666	23183	24850	23900	44	7200	500	16900	50	1	8761000	2129	83.79	1.90	12	0.25	290.00	12779.00	45250	20220826	-46.30	22300	20230726	8.97	32300	-24.77	20230424	22300	8.97	20230726	45250	-46.30	20220826	22300	8.97	20230726	2.12	N	382900	500	43 억	151097	N	N	9	N	N
110	20230811	121045	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24300	150	2	0.62	464080250	18977	53.40	24000	24650	24000	31350	16950	24150	24454.88	1.72	-1116	25083	24616	24133	23666	23183	24850	23900	44	7200	500	16900	50	1	8761000	2129	83.79	1.90	12	0.22	290.00	12779.00	45250	20220826	-46.30	22300	20230726	8.97	32300	-24.77	20230424	22300	8.97	20230726	45250	-46.30	20220826	22300	8.97	20230726	2.12	N	382900	500	43 억	151097	N	N	9	N	N
111	20230811	111046	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24450	300	2	1.24	417972050	17086	48.08	24000	24650	24000	31350	16950	24150	24462.84	1.72	-707	25083	24616	24133	23666	23183	24850	23900	44	7200	500	16900	50	1	8761000	2142	84.31	1.91	12	0.20	290.00	12779.00	45250	20220826	-45.97	22300	20230726	9.64	32300	-24.30	20230424	22300	9.64	20230726	45250	-45.97	20220826	22300	9.64	20230726	2.12	N	382900	500	43 억	151097	N	N	9	N	N
112	20230811	101039	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24500	350	2	1.45	333702950	13647	38.40	24000	24650	24000	31350	16950	24150	24452.48	1.72	84	25083	24616	24133	23666	23183	24850	23900	44	7200	500	16900	50	1	8761000	2146	84.48	1.92	12	0.16	290.00	12779.00	45250	20220826	-45.86	22300	20230726	9.87	32300	-24.15	20230424	22300	9.87	20230726	45250	-45.86	20220826	22300	9.87	20230726	2.12	N	382900	500	43 억	151097	N	N	9	N	N
113	20230811	091054	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24350	200	2	0.83	54989850	2268	6.38	24000	24350	24000	31350	16950	24150	24245.97	1.72	-119	25083	24616	24133	23666	23183	24850	23900	44	7200	500	16900	50	1	8761000	2133	83.97	1.91	12	0.03	290.00	12779.00	45250	20220826	-46.19	22300	20230726	9.19	32300	-24.61	20230424	22300	9.19	20230726	45250	-46.19	20220826	22300	9.19	20230726	2.12	N	382900	500	43 억	151097	N	N	9	N	N
114	20230810	161042	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24150	350	2	1.47	853395850	35401	167.12	23800	24600	23650	30900	16700	23800	24106.58	1.72	488	24633	24216	23483	23066	22333	24425	23275	44	7100	500	16660	50	1	8761000	2116	83.28	1.89	12	0.40	290.00	12779.00	45250	20220826	-46.63	22300	20230726	8.30	32300	-25.23	20230424	22300	8.30	20230726	45250	-46.63	20220826	22300	8.30	20230726	2.16	N	382900	500	43 억	150619	N	N	9	N	N
115	20230810	151038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24000	200	2	0.84	757907150	31446	148.45	23800	24600	23650	30900	16700	23800	24101.90	1.72	573	24633	24216	23483	23066	22333	24425	23275	44	7100	500	16660	50	1	8761000	2103	82.76	1.88	12	0.36	290.00	12779.00	45250	20220826	-46.96	22300	20230726	7.62	32300	-25.70	20230424	22300	7.62	20230726	45250	-46.96	20220826	22300	7.62	20230726	2.16	N	382900	500	43 억	150619	N	N	112	N	N
116	20230810	141039	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24100	300	2	1.26	650512150	26976	127.35	23800	24600	23650	30900	16700	23800	24114.52	1.72	-1336	24633	24216	23483	23066	22333	24425	23275	44	7100	500	16660	50	1	8761000	2111	83.10	1.89	12	0.31	290.00	12779.00	45250	20220826	-46.74	22300	20230726	8.07	32300	-25.39	20230424	22300	8.07	20230726	45250	-46.74	20220826	22300	8.07	20230726	2.16	N	382900	500	43 억	150619	N	N	112	N	N
117	20230810	131029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23900	100	2	0.42	587219250	24346	114.93	23800	24600	23650	30900	16700	23800	24119.80	1.72	-2381	24633	24216	23483	23066	22333	24425	23275	44	7100	500	16660	50	1	8761000	2094	82.41	1.87	12	0.28	290.00	12779.00	45250	20220826	-47.18	22300	20230726	7.17	32300	-26.01	20230424	22300	7.17	20230726	45250	-47.18	20220826	22300	7.17	20230726	2.16	N	382900	500	43 억	150619	N	N	112	N	N
118	20230810	121049	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23950	150	2	0.63	557583600	23110	109.10	23800	24600	23650	30900	16700	23800	24127.43	1.72	-2375	24633	24216	23483	23066	22333	24425	23275	44	7100	500	16660	50	1	8761000	2098	82.59	1.87	12	0.26	290.00	12779.00	45250	20220826	-47.07	22300	20230726	7.40	32300	-25.85	20230424	22300	7.40	20230726	45250	-47.07	20220826	22300	7.40	20230726	2.16	N	382900	500	43 억	150619	N	N	112	N	N
119	20230810	111051	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24100	300	2	1.26	484674550	20062	94.71	23800	24600	23650	30900	16700	23800	24158.91	1.72	-2915	24633	24216	23483	23066	22333	24425	23275	44	7100	500	16660	50	1	8761000	2111	83.10	1.89	12	0.23	290.00	12779.00	45250	20220826	-46.74	22300	20230726	8.07	32300	-25.39	20230424	22300	8.07	20230726	45250	-46.74	20220826	22300	8.07	20230726	2.16	N	382900	500	43 억	150619	N	N	112	N	N
120	20230810	101045	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23850	50	2	0.21	404238600	16714	78.90	23800	24600	23650	30900	16700	23800	24185.72	1.72	-2915	24633	24216	23483	23066	22333	24425	23275	44	7100	500	16660	50	1	8761000	2089	82.24	1.87	12	0.19	290.00	12779.00	45250	20220826	-47.29	22300	20230726	6.95	32300	-26.16	20230424	22300	6.95	20230726	45250	-47.29	20220826	22300	6.95	20230726	2.16	N	382900	500	43 억	150619	N	N	112	N	N
121	20230810	091055	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24400	600	2	2.52	319946000	13205	62.34	23800	24600	23650	30900	16700	23800	24229.29	1.72	-2394	24633	24216	23483	23066	22333	24425	23275	44	7100	500	16660	50	1	8761000	2138	84.14	1.91	12	0.15	290.00	12779.00	45250	20220826	-46.08	22300	20230726	9.42	32300	-24.46	20230424	22300	9.42	20230726	45250	-46.08	20220826	22300	9.42	20230726	2.16	N	382900	500	43 억	150619	N	N	112	N	N
122	20230809	161040	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23800	700	2	3.03	475315350	20403	65.17	22850	23900	22750	30000	16200	23100	23293.99	1.67	4636	23833	23466	23133	22766	22433	23300	22600	44	6900	500	16170	50	1	8761000	2085	82.07	1.86	12	0.23	290.00	12779.00	45250	20220826	-47.40	22300	20230726	6.73	32300	-26.32	20230424	22300	6.73	20230726	45250	-47.40	20220826	22300	6.73	20230726	2.17	N	382900	500	43 억	146197	N	N	112	N	N
123	20230809	151027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23400	300	2	1.30	389410100	16783	53.61	22850	23550	22750	30000	16200	23100	23202.65	1.67	4922	23833	23466	23133	22766	22433	23300	22600	44	6900	500	16170	50	1	8761000	2050	80.69	1.83	12	0.19	290.00	12779.00	45250	20220826	-48.29	22300	20230726	4.93	32300	-27.55	20230424	22300	4.93	20230726	45250	-48.29	20220826	22300	4.93	20230726	2.17	N	382900	500	43 억	146197	N	N	14	N	N
124	20230809	141025	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23450	350	2	1.52	333747250	14403	46.01	22850	23450	22750	30000	16200	23100	23172.06	1.67	4101	23833	23466	23133	22766	22433	23300	22600	44	6900	500	16170	50	1	8761000	2054	80.86	1.84	12	0.16	290.00	12779.00	45250	20220826	-48.18	22300	20230726	5.16	32300	-27.40	20230424	22300	5.16	20230726	45250	-48.18	20220826	22300	5.16	20230726	2.17	N	382900	500	43 억	146197	N	N	14	N	N
125	20230809	131048	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23250	150	2	0.65	228604650	9899	31.62	22850	23300	22750	30000	16200	23100	23093.71	1.67	1793	23833	23466	23133	22766	22433	23300	22600	44	6900	500	16170	50	1	8761000	2037	80.17	1.82	12	0.11	290.00	12779.00	45250	20220826	-48.62	22300	20230726	4.26	32300	-28.02	20230424	22300	4.26	20230726	45250	-48.62	20220826	22300	4.26	20230726	2.17	N	382900	500	43 억	146197	N	N	14	N	N
126	20230809	121047	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23150	50	2	0.22	164084550	7117	22.73	22850	23250	22750	30000	16200	23100	23055.30	1.67	-98	23833	23466	23133	22766	22433	23300	22600	44	6900	500	16170	50	1	8761000	2028	79.83	1.81	12	0.08	290.00	12779.00	45250	20220826	-48.84	22300	20230726	3.81	32300	-28.33	20230424	22300	3.81	20230726	45250	-48.84	20220826	22300	3.81	20230726	2.17	N	382900	500	43 억	146197	N	N	14	N	N
127	20230809	111038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23100	0	3	0.00	136698950	5935	18.96	22850	23250	22750	30000	16200	23100	23032.68	1.67	-812	23833	23466	23133	22766	22433	23300	22600	44	6900	500	16170	50	1	8761000	2024	79.66	1.81	12	0.07	290.00	12779.00	45250	20220826	-48.95	22300	20230726	3.59	32300	-28.48	20230424	22300	3.59	20230726	45250	-48.95	20220826	22300	3.59	20230726	2.17	N	382900	500	43 억	146197	N	N	14	N	N
128	20230809	101027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23200	100	2	0.43	117922400	5124	16.37	22850	23250	22750	30000	16200	23100	23013.74	1.67	-924	23833	23466	23133	22766	22433	23300	22600	44	6900	500	16170	50	1	8761000	2033	80.00	1.82	12	0.06	290.00	12779.00	45250	20220826	-48.73	22300	20230726	4.04	32300	-28.17	20230424	22300	4.04	20230726	45250	-48.73	20220826	22300	4.04	20230726	2.17	N	382900	500	43 억	146197	N	N	14	N	N
129	20230809	091031	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22900	-200	5	-0.87	42494100	1860	5.94	22850	23000	22750	30000	16200	23100	22846.29	1.67	-546	23833	23466	23133	22766	22433	23300	22600	44	6900	500	16170	50	1	8761000	2006	78.97	1.79	12	0.02	290.00	12779.00	45250	20220826	-49.39	22300	20230726	2.69	32300	-29.10	20230424	22300	2.69	20230726	45250	-49.39	20220826	22300	2.69	20230726	2.17	N	382900	500	43 억	146197	N	N	14	N	N
130	20230808	161051	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23100	-100	5	-0.43	722542000	31279	107.88	23200	23500	22800	30150	16250	23200	23099.91	1.75	-6870	23900	23550	23250	22900	22600	23400	22750	44	6950	500	16240	50	1	8761000	2024	79.66	1.81	12	0.36	290.00	12779.00	45250	20220826	-48.95	22300	20230726	3.59	32300	-28.48	20230424	22300	3.59	20230726	45250	-48.95	20220826	22300	3.59	20230726	2.18	N	382900	500	43 억	152982	N	N	14	N	N
131	20230808	151037	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22900	-300	5	-1.29	649602650	28095	96.90	23200	23500	22900	30150	16250	23200	23121.65	1.75	-6786	23900	23550	23250	22900	22600	23400	22750	44	6950	500	16240	50	1	8761000	2006	78.97	1.79	12	0.32	290.00	12779.00	45250	20220826	-49.39	22300	20230726	2.69	32300	-29.10	20230424	22300	2.69	20230726	45250	-49.39	20220826	22300	2.69	20230726	2.18	N	382900	500	43 억	152982	N	N	9	N	N
132	20230808	141033	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23150	-50	5	-0.22	520104100	22458	77.46	23200	23500	22900	30150	16250	23200	23158.97	1.75	-5806	23900	23550	23250	22900	22600	23400	22750	44	6950	500	16240	50	1	8761000	2028	79.83	1.81	12	0.26	290.00	12779.00	45250	20220826	-48.84	22300	20230726	3.81	32300	-28.33	20230424	22300	3.81	20230726	45250	-48.84	20220826	22300	3.81	20230726	2.18	N	382900	500	43 억	152982	N	N	9	N	N
133	20230808	131023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23100	-100	5	-0.43	439456750	18983	65.47	23200	23500	22900	30150	16250	23200	23150.02	1.75	-4281	23900	23550	23250	22900	22600	23400	22750	44	6950	500	16240	50	1	8761000	2024	79.66	1.81	12	0.22	290.00	12779.00	45250	20220826	-48.95	22300	20230726	3.59	32300	-28.48	20230424	22300	3.59	20230726	45250	-48.95	20220826	22300	3.59	20230726	2.18	N	382900	500	43 억	152982	N	N	9	N	N
134	20230808	121030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23000	-200	5	-0.86	348578050	15029	51.83	23200	23500	23000	30150	16250	23200	23193.70	1.75	-3569	23900	23550	23250	22900	22600	23400	22750	44	6950	500	16240	50	1	8761000	2015	79.31	1.80	12	0.17	290.00	12779.00	45250	20220826	-49.17	22300	20230726	3.14	32300	-28.79	20230424	22300	3.14	20230726	45250	-49.17	20220826	22300	3.14	20230726	2.18	N	382900	500	43 억	152982	N	N	9	N	N
135	20230808	111018	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23000	-200	5	-0.86	275363850	11850	40.87	23200	23500	23000	30150	16250	23200	23237.46	1.75	-2669	23900	23550	23250	22900	22600	23400	22750	44	6950	500	16240	50	1	8761000	2015	79.31	1.80	12	0.14	290.00	12779.00	45250	20220826	-49.17	22300	20230726	3.14	32300	-28.79	20230424	22300	3.14	20230726	45250	-49.17	20220826	22300	3.14	20230726	2.18	N	382900	500	43 억	152982	N	N	9	N	N
136	20230808	101033	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23350	150	2	0.65	139065850	5962	20.56	23200	23500	23150	30150	16250	23200	23325.37	1.75	-300	23900	23550	23250	22900	22600	23400	22750	44	6950	500	16240	50	1	8761000	2046	80.52	1.83	12	0.07	290.00	12779.00	45250	20220826	-48.40	22300	20230726	4.71	32300	-27.71	20230424	22300	4.71	20230726	45250	-48.40	20220826	22300	4.71	20230726	2.18	N	382900	500	43 억	152982	N	N	9	N	N
137	20230808	091038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23200	0	3	0.00	34998350	1500	5.17	23200	23500	23200	30150	16250	23200	23332.23	1.75	-681	23900	23550	23250	22900	22600	23400	22750	44	6950	500	16240	50	1	8761000	2033	80.00	1.82	12	0.02	290.00	12779.00	45250	20220826	-48.73	22300	20230726	4.04	32300	-28.17	20230424	22300	4.04	20230726	45250	-48.73	20220826	22300	4.04	20230726	2.18	N	382900	500	43 억	152982	N	N	9	N	N
138	20230807	161028	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23200	-350	5	-1.49	670214850	28952	161.82	23550	23600	22950	30600	16500	23550	23149.13	1.73	1404	23916	23732	23516	23332	23116	23825	23425	44	7050	500	16480	50	1	8761000	2033	80.00	1.82	12	0.33	290.00	12779.00	45250	20220826	-48.73	22300	20230726	4.04	32300	-28.17	20230424	22300	4.04	20230726	45250	-48.73	20220826	22300	4.04	20230726	2.17	N	382900	500	43 억	151571	N	N	9	N	N
139	20230807	151027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23150	-400	5	-1.70	650055450	28083	156.96	23550	23600	22950	30600	16500	23550	23147.65	1.73	1317	23916	23732	23516	23332	23116	23825	23425	44	7050	500	16480	50	1	8761000	2028	79.83	1.81	12	0.32	290.00	12779.00	45250	20220826	-48.84	22300	20230726	3.81	32300	-28.33	20230424	22300	3.81	20230726	45250	-48.84	20220826	22300	3.81	20230726	2.17	N	382900	500	43 억	151571	N	N	3	N	N
140	20230807	141034	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23200	-350	5	-1.49	594852200	25700	143.64	23550	23600	22950	30600	16500	23550	23146.00	1.73	1253	23916	23732	23516	23332	23116	23825	23425	44	7050	500	16480	50	1	8761000	2033	80.00	1.82	12	0.29	290.00	12779.00	45250	20220826	-48.73	22300	20230726	4.04	32300	-28.17	20230424	22300	4.04	20230726	45250	-48.73	20220826	22300	4.04	20230726	2.17	N	382900	500	43 억	151571	N	N	3	N	N
141	20230807	131021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23150	-400	5	-1.70	537794150	23238	129.88	23550	23600	22950	30600	16500	23550	23142.88	1.73	1801	23916	23732	23516	23332	23116	23825	23425	44	7050	500	16480	50	1	8761000	2028	79.83	1.81	12	0.27	290.00	12779.00	45250	20220826	-48.84	22300	20230726	3.81	32300	-28.33	20230424	22300	3.81	20230726	45250	-48.84	20220826	22300	3.81	20230726	2.17	N	382900	500	43 억	151571	N	N	3	N	N
142	20230807	121022	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23300	-250	5	-1.06	476815950	20608	115.18	23550	23600	22950	30600	16500	23550	23137.42	1.73	715	23916	23732	23516	23332	23116	23825	23425	44	7050	500	16480	50	1	8761000	2041	80.34	1.82	12	0.24	290.00	12779.00	45250	20220826	-48.51	22300	20230726	4.48	32300	-27.86	20230424	22300	4.48	20230726	45250	-48.51	20220826	22300	4.48	20230726	2.17	N	382900	500	43 억	151571	N	N	3	N	N
143	20230807	111012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23200	-350	5	-1.49	441081900	19068	106.57	23550	23600	22950	30600	16500	23550	23132.05	1.73	-67	23916	23732	23516	23332	23116	23825	23425	44	7050	500	16480	50	1	8761000	2033	80.00	1.82	12	0.22	290.00	12779.00	45250	20220826	-48.73	22300	20230726	4.04	32300	-28.17	20230424	22300	4.04	20230726	45250	-48.73	20220826	22300	4.04	20230726	2.17	N	382900	500	43 억	151571	N	N	3	N	N
144	20230807	101026	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23100	-450	5	-1.91	281997850	12190	68.13	23550	23600	22950	30600	16500	23550	23133.54	1.73	-2978	23916	23732	23516	23332	23116	23825	23425	44	7050	500	16480	50	1	8761000	2024	79.66	1.81	12	0.14	290.00	12779.00	45250	20220826	-48.95	22300	20230726	3.59	32300	-28.48	20230424	22300	3.59	20230726	45250	-48.95	20220826	22300	3.59	20230726	2.17	N	382900	500	43 억	151571	N	N	3	N	N
145	20230807	091022	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23350	-200	5	-0.85	39069450	1668	9.32	23550	23600	23150	30600	16500	23550	23422.93	1.73	-910	23916	23732	23516	23332	23116	23825	23425	44	7050	500	16480	50	1	8761000	2046	80.52	1.83	12	0.02	290.00	12779.00	45250	20220826	-48.40	22300	20230726	4.71	32300	-27.71	20230424	22300	4.71	20230726	45250	-48.40	20220826	22300	4.71	20230726	2.17	N	382900	500	43 억	151571	N	N	3	N	N
146	20230804	161016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23550	150	2	0.64	414349250	17648	31.09	23500	23700	23300	30400	16400	23400	23478.53	1.75	-2047	24600	24000	23550	22950	22500	23775	22725	44	7000	500	16380	50	1	8761000	2063	81.21	1.84	12	0.20	290.00	12779.00	45250	20220826	-47.96	22300	20230726	5.61	32300	-27.09	20230424	22300	5.61	20230726	45250	-47.96	20220826	22300	5.61	20230726	2.14	N	382900	500	43 억	153564	N	N	3	N	N
147	20230804	151015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23500	100	2	0.43	395500200	16847	29.68	23500	23700	23300	30400	16400	23400	23476.00	1.75	-2037	24600	24000	23550	22950	22500	23775	22725	44	7000	500	16380	50	1	8761000	2059	81.03	1.84	12	0.19	290.00	12779.00	45250	20220826	-48.07	22300	20230726	5.38	32300	-27.24	20230424	22300	5.38	20230726	45250	-48.07	20220826	22300	5.38	20230726	2.14	N	382900	500	43 억	153564	N	N	6	N	N
148	20230804	141030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23450	50	2	0.21	333228400	14196	25.01	23500	23700	23300	30400	16400	23400	23473.40	1.75	-2402	24600	24000	23550	22950	22500	23775	22725	44	7000	500	16380	50	1	8761000	2054	80.86	1.84	12	0.16	290.00	12779.00	45250	20220826	-48.18	22300	20230726	5.16	32300	-27.40	20230424	22300	5.16	20230726	45250	-48.18	20220826	22300	5.16	20230726	2.14	N	382900	500	43 억	153564	N	N	6	N	N
149	20230804	131013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23400	0	3	0.00	298298950	12705	22.38	23500	23700	23300	30400	16400	23400	23478.86	1.75	-2684	24600	24000	23550	22950	22500	23775	22725	44	7000	500	16380	50	1	8761000	2050	80.69	1.83	12	0.15	290.00	12779.00	45250	20220826	-48.29	22300	20230726	4.93	32300	-27.55	20230424	22300	4.93	20230726	45250	-48.29	20220826	22300	4.93	20230726	2.14	N	382900	500	43 억	153564	N	N	6	N	N
150	20230804	121006	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23450	50	2	0.21	254293950	10825	19.07	23500	23700	23300	30400	16400	23400	23491.36	1.75	-2684	24600	24000	23550	22950	22500	23775	22725	44	7000	500	16380	50	1	8761000	2054	80.86	1.84	12	0.12	290.00	12779.00	45250	20220826	-48.18	22300	20230726	5.16	32300	-27.40	20230424	22300	5.16	20230726	45250	-48.18	20220826	22300	5.16	20230726	2.14	N	382900	500	43 억	153564	N	N	6	N	N
151	20230804	111020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23400	0	3	0.00	222112850	9452	16.65	23500	23700	23300	30400	16400	23400	23499.03	1.75	-2222	24600	24000	23550	22950	22500	23775	22725	44	7000	500	16380	50	1	8761000	2050	80.69	1.83	12	0.11	290.00	12779.00	45250	20220826	-48.29	22300	20230726	4.93	32300	-27.55	20230424	22300	4.93	20230726	45250	-48.29	20220826	22300	4.93	20230726	2.14	N	382900	500	43 억	153564	N	N	6	N	N
152	20230804	101001	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23700	300	2	1.28	132103450	5634	9.93	23500	23700	23300	30400	16400	23400	23447.54	1.75	-1507	24600	24000	23550	22950	22500	23775	22725	44	7000	500	16380	50	1	8761000	2076	81.72	1.85	12	0.06	290.00	12779.00	45250	20220826	-47.62	22300	20230726	6.28	32300	-26.63	20230424	22300	6.28	20230726	45250	-47.62	20220826	22300	6.28	20230726	2.14	N	382900	500	43 억	153564	N	N	6	N	N
153	20230804	091002	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23300	-100	5	-0.43	44732350	1911	3.37	23500	23600	23300	30400	16400	23400	23407.82	1.75	-1559	24600	24000	23550	22950	22500	23775	22725	44	7000	500	16380	50	1	8761000	2041	80.34	1.82	12	0.02	290.00	12779.00	45250	20220826	-48.51	22300	20230726	4.48	32300	-27.86	20230424	22300	4.48	20230726	45250	-48.51	20220826	22300	4.48	20230726	2.14	N	382900	500	43 억	153564	N	N	6	N	N
154	20230803	161006	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23400	-550	5	-2.30	1313367500	56105	121.31	24150	24150	23100	31100	16800	23950	23409.10	1.73	324	25416	24682	24166	23432	22916	24425	23175	44	7150	500	16760	50	1	8761000	2050	80.69	1.83	12	0.64	290.00	12779.00	45250	20220826	-48.29	22300	20230726	4.93	32300	-27.55	20230424	22300	4.93	20230726	45250	-48.29	20220826	22300	4.93	20230726	2.11	N	382900	500	43 억	151460	N	N	6	N	N
155	20230803	151012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23350	-600	5	-2.51	1272383450	54352	117.52	24150	24150	23100	31100	16800	23950	23410.06	1.73	398	25416	24682	24166	23432	22916	24425	23175	44	7150	500	16760	50	1	8761000	2046	80.52	1.83	12	0.62	290.00	12779.00	45250	20220826	-48.40	22300	20230726	4.71	32300	-27.71	20230424	22300	4.71	20230726	45250	-48.40	20220826	22300	4.71	20230726	2.11	N	382900	500	43 억	151460	N	N	35	N	N
156	20230803	141005	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23200	-750	5	-3.13	1066646200	45515	98.41	24150	24150	23100	31100	16800	23950	23435.05	1.73	-2191	25416	24682	24166	23432	22916	24425	23175	44	7150	500	16760	50	1	8761000	2033	80.00	1.82	12	0.52	290.00	12779.00	45250	20220826	-48.73	22300	20230726	4.04	32300	-28.17	20230424	22300	4.04	20230726	45250	-48.73	20220826	22300	4.04	20230726	2.11	N	382900	500	43 억	151460	N	N	35	N	N
157	20230803	131006	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23250	-700	5	-2.92	980914250	41830	90.44	24150	24150	23100	31100	16800	23950	23450.02	1.73	-2686	25416	24682	24166	23432	22916	24425	23175	44	7150	500	16760	50	1	8761000	2037	80.17	1.82	12	0.48	290.00	12779.00	45250	20220826	-48.62	22300	20230726	4.26	32300	-28.02	20230424	22300	4.26	20230726	45250	-48.62	20220826	22300	4.26	20230726	2.11	N	382900	500	43 억	151460	N	N	35	N	N
158	20230803	121013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23300	-650	5	-2.71	820235000	34920	75.50	24150	24150	23100	31100	16800	23950	23488.97	1.73	-3390	25416	24682	24166	23432	22916	24425	23175	44	7150	500	16760	50	1	8761000	2041	80.34	1.82	12	0.40	290.00	12779.00	45250	20220826	-48.51	22300	20230726	4.48	32300	-27.86	20230424	22300	4.48	20230726	45250	-48.51	20220826	22300	4.48	20230726	2.11	N	382900	500	43 억	151460	N	N	35	N	N
159	20230803	110959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23700	-250	5	-1.04	505578700	21400	46.27	24150	24150	23400	31100	16800	23950	23625.17	1.73	-7401	25416	24682	24166	23432	22916	24425	23175	44	7150	500	16760	50	1	8761000	2076	81.72	1.85	12	0.24	290.00	12779.00	45250	20220826	-47.62	22300	20230726	6.28	32300	-26.63	20230424	22300	6.28	20230726	45250	-47.62	20220826	22300	6.28	20230726	2.11	N	382900	500	43 억	151460	N	N	35	N	N
160	20230803	100957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23750	-200	5	-0.84	221229550	9324	20.16	24150	24150	23500	31100	16800	23950	23726.89	1.73	-2176	25416	24682	24166	23432	22916	24425	23175	44	7150	500	16760	50	1	8761000	2081	81.90	1.86	12	0.11	290.00	12779.00	45250	20220826	-47.51	22300	20230726	6.50	32300	-26.47	20230424	22300	6.50	20230726	45250	-47.51	20220826	22300	6.50	20230726	2.11	N	382900	500	43 억	151460	N	N	35	N	N
161	20230803	090959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23650	-300	5	-1.25	80263250	3380	7.31	24150	24150	23650	31100	16800	23950	23746.52	1.73	-2111	25416	24682	24166	23432	22916	24425	23175	44	7150	500	16760	50	1	8761000	2072	81.55	1.85	12	0.04	290.00	12779.00	45250	20220826	-47.73	22300	20230726	6.05	32300	-26.78	20230424	22300	6.05	20230726	45250	-47.73	20220826	22300	6.05	20230726	2.11	N	382900	500	43 억	151460	N	N	35	N	N
162	20230802	161006	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23950	-350	5	-1.44	1113137500	46191	126.34	24400	24900	23650	31550	17050	24300	24098.70	1.61	10489	25433	24866	24433	23866	23433	24650	23650	44	7250	500	17010	50	1	8761000	2098	82.59	1.87	12	0.53	290.00	12779.00	45250	20220826	-47.07	22300	20230726	7.40	32300	-25.85	20230424	22300	7.40	20230726	45250	-47.07	20220826	22300	7.40	20230726	2.11	N	382900	500	43 억	140754	N	N	35	N	N
163	20230802	151019	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23950	-350	5	-1.44	1094332100	45405	124.19	24400	24900	23650	31550	17050	24300	24101.58	1.61	10220	25433	24866	24433	23866	23433	24650	23650	44	7250	500	17010	50	1	8761000	2098	82.59	1.87	12	0.52	290.00	12779.00	45250	20220826	-47.07	22300	20230726	7.40	32300	-25.85	20230424	22300	7.40	20230726	45250	-47.07	20220826	22300	7.40	20230726	2.11	N	382900	500	43 억	140754	N	N	34	N	N
164	20230802	141006	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23850	-450	5	-1.85	910040700	37665	103.02	24400	24900	23650	31550	17050	24300	24161.44	1.61	5981	25433	24866	24433	23866	23433	24650	23650	44	7250	500	17010	50	1	8761000	2089	82.24	1.87	12	0.43	290.00	12779.00	45250	20220826	-47.29	22300	20230726	6.95	32300	-26.16	20230424	22300	6.95	20230726	45250	-47.29	20220826	22300	6.95	20230726	2.11	N	382900	500	43 억	140754	N	N	34	N	N
165	20230802	130958	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23900	-400	5	-1.65	665613500	27381	74.89	24400	24900	23850	31550	17050	24300	24309.32	1.61	1845	25433	24866	24433	23866	23433	24650	23650	44	7250	500	17010	50	1	8761000	2094	82.41	1.87	12	0.31	290.00	12779.00	45250	20220826	-47.18	22300	20230726	7.17	32300	-26.01	20230424	22300	7.17	20230726	45250	-47.18	20220826	22300	7.17	20230726	2.11	N	382900	500	43 억	140754	N	N	34	N	N
166	20230802	120954	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23900	-400	5	-1.65	545948050	22379	61.21	24400	24900	23850	31550	17050	24300	24395.55	1.61	-148	25433	24866	24433	23866	23433	24650	23650	44	7250	500	17010	50	1	8761000	2094	82.41	1.87	12	0.26	290.00	12779.00	45250	20220826	-47.18	22300	20230726	7.17	32300	-26.01	20230424	22300	7.17	20230726	45250	-47.18	20220826	22300	7.17	20230726	2.11	N	382900	500	43 억	140754	N	N	34	N	N
167	20230802	110958	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24300	0	3	0.00	334408200	13594	37.18	24400	24900	24200	31550	17050	24300	24599.69	1.61	230	25433	24866	24433	23866	23433	24650	23650	44	7250	500	17010	50	1	8761000	2129	83.79	1.90	12	0.16	290.00	12779.00	45250	20220826	-46.30	22300	20230726	8.97	32300	-24.77	20230424	22300	8.97	20230726	45250	-46.30	20220826	22300	8.97	20230726	2.11	N	382900	500	43 억	140754	N	N	34	N	N
168	20230802	100958	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24650	350	2	1.44	199963850	8114	22.19	24400	24900	24200	31550	17050	24300	24644.30	1.61	-150	25433	24866	24433	23866	23433	24650	23650	44	7250	500	17010	50	1	8761000	2160	85.00	1.93	12	0.09	290.00	12779.00	45250	20220826	-45.52	22300	20230726	10.54	32300	-23.68	20230424	22300	10.54	20230726	45250	-45.52	20220826	22300	10.54	20230726	2.11	N	382900	500	43 억	140754	N	N	34	N	N
169	20230802	090957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24550	250	2	1.03	31100750	1277	3.49	24400	24550	24200	31550	17050	24300	24354.54	1.61	396	25433	24866	24433	23866	23433	24650	23650	44	7250	500	17010	50	1	8761000	2151	84.66	1.92	12	0.01	290.00	12779.00	45250	20220826	-45.75	22300	20230726	10.09	32300	-23.99	20230424	22300	10.09	20230726	45250	-45.75	20220826	22300	10.09	20230726	2.11	N	382900	500	43 억	140754	N	N	34	N	N
170	20230801	160956	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24300	-500	5	-2.02	896111400	36507	110.35	24800	25000	24000	32200	17400	24800	24546.63	1.61	48	25466	25132	24666	24332	23866	25300	24500	44	7400	500	17360	50	1	8761000	2129	83.79	1.90	12	0.42	290.00	12779.00	45250	20220826	-46.30	22300	20230726	8.97	32300	-24.77	20230424	22300	8.97	20230726	45250	-46.30	20220826	22300	8.97	20230726	2.10	N	382900	500	43 억	140767	N	N	34	N	N
171	20230801	150952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24450	-350	5	-1.41	845945100	34446	104.12	24800	25000	24000	32200	17400	24800	24558.59	1.61	-673	25466	25132	24666	24332	23866	25300	24500	44	7400	500	17360	50	1	8761000	2142	84.31	1.91	12	0.39	290.00	12779.00	45250	20220826	-45.97	22300	20230726	9.64	32300	-24.30	20230424	22300	9.64	20230726	45250	-45.97	20220826	22300	9.64	20230726	2.10	N	382900	500	43 억	140767	N	N	17	N	N
172	20230801	141010	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24400	-400	5	-1.61	775035700	31541	95.34	24800	25000	24000	32200	17400	24800	24572.32	1.61	-1821	25466	25132	24666	24332	23866	25300	24500	44	7400	500	17360	50	1	8761000	2138	84.14	1.91	12	0.36	290.00	12779.00	45250	20220826	-46.08	22300	20230726	9.42	32300	-24.46	20230424	22300	9.42	20230726	45250	-46.08	20220826	22300	9.42	20230726	2.10	N	382900	500	43 억	140767	N	N	17	N	N
173	20230801	130948	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24500	-300	5	-1.21	542009750	21954	66.36	24800	25000	24450	32200	17400	24800	24688.43	1.61	-2328	25466	25132	24666	24332	23866	25300	24500	44	7400	500	17360	50	1	8761000	2146	84.48	1.92	12	0.25	290.00	12779.00	45250	20220826	-45.86	22300	20230726	9.87	32300	-24.15	20230424	22300	9.87	20230726	45250	-45.86	20220826	22300	9.87	20230726	2.10	N	382900	500	43 억	140767	N	N	17	N	N
174	20230801	120948	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24500	-300	5	-1.21	459487650	18588	56.19	24800	25000	24450	32200	17400	24800	24719.59	1.61	-2427	25466	25132	24666	24332	23866	25300	24500	44	7400	500	17360	50	1	8761000	2146	84.48	1.92	12	0.21	290.00	12779.00	45250	20220826	-45.86	22300	20230726	9.87	32300	-24.15	20230424	22300	9.87	20230726	45250	-45.86	20220826	22300	9.87	20230726	2.10	N	382900	500	43 억	140767	N	N	17	N	N
175	20230801	110944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24800	0	3	0.00	282187600	11369	34.37	24800	25000	24500	32200	17400	24800	24820.79	1.61	-2018	25466	25132	24666	24332	23866	25300	24500	44	7400	500	17360	50	1	8761000	2173	85.52	1.94	12	0.13	290.00	12779.00	45250	20220826	-45.19	22300	20230726	11.21	32300	-23.22	20230424	22300	11.21	20230726	45250	-45.19	20220826	22300	11.21	20230726	2.10	N	382900	500	43 억	140767	N	N	17	N	N
176	20230801	100950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24950	150	2	0.60	161880600	6529	19.74	24800	25000	24500	32200	17400	24800	24794.09	1.61	-428	25466	25132	24666	24332	23866	25300	24500	44	7400	500	17360	50	1	8761000	2186	86.03	1.95	12	0.07	290.00	12779.00	45250	20220826	-44.86	22300	20230726	11.88	32300	-22.76	20230424	22300	11.88	20230726	45250	-44.86	20220826	22300	11.88	20230726	2.10	N	382900	500	43 억	140767	N	N	17	N	N
177	20230801	090942	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24700	-100	5	-0.40	31873450	1289	3.90	24800	24800	24650	32200	17400	24800	24727.27	1.61	-393	25466	25132	24666	24332	23866	25300	24500	44	7400	500	17360	50	1	8761000	2164	85.17	1.93	12	0.01	290.00	12779.00	45250	20220826	-45.41	22300	20230726	10.76	32300	-23.53	20230424	22300	10.76	20230726	45250	-45.41	20220826	22300	10.76	20230726	2.10	N	382900	500	43 억	140767	N	N	17	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History