KissMeData/025440/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	investmentCareful	shortOverheated
2	20230927	160348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2185	-15	5	-0.68	51995640	23471	189.42	2300	2375	2150	2860	1540	2200	2215.58	29.86	-911	2286	2242	2211	2167	2136	2227	2152	770	660	2500	1540	5	1	30781224	673	-11.81	1.00	12	0.08	-185.00	2195.00	4075	20221101	-46.38	2150	20230927	1.63	3720	-41.26	20230511	2150	1.63	20230927	3720	-41.26	20230511	581	276.08	20230103	0.05	N	025440	2500	769 억	9190414	N	N	N	N
3	20230927	150350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	15	2	0.68	47799595	21552	173.93	2300	2375	2150	2860	1540	2200	2217.87	29.86	801	2286	2242	2211	2167	2136	2227	2152	770	660	2500	1540	5	1	30781224	682	-11.97	1.01	12	0.07	-185.00	2195.00	4075	20221101	-45.64	2150	20230927	3.02	3720	-40.46	20230511	2150	3.02	20230927	3720	-40.46	20230511	581	281.24	20230103	0.05	N	025440	2500	769 억	9190414	N	N	N	N
4	20230927	140350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	20	2	0.91	46141620	20804	167.90	2300	2375	2150	2860	1540	2200	2217.92	29.86	871	2286	2242	2211	2167	2136	2227	2152	770	660	2500	1540	5	1	30781224	683	-12.00	1.01	12	0.07	-185.00	2195.00	4075	20221101	-45.52	2150	20230927	3.26	3720	-40.32	20230511	2150	3.26	20230927	3720	-40.32	20230511	581	282.10	20230103	0.05	N	025440	2500	769 억	9190414	N	N	N	N
5	20230927	130347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	5	2	0.23	45496070	20512	165.54	2300	2375	2150	2860	1540	2200	2218.02	29.86	783	2286	2242	2211	2167	2136	2227	2152	770	660	2500	1540	5	1	30781224	679	-11.92	1.00	12	0.07	-185.00	2195.00	4075	20221101	-45.89	2150	20230927	2.56	3720	-40.73	20230511	2150	2.56	20230927	3720	-40.73	20230511	581	279.52	20230103	0.05	N	025440	2500	769 억	9190414	N	N	N	N
6	20230927	120345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	5	2	0.23	43174930	19459	157.04	2300	2375	2150	2860	1540	2200	2218.76	29.86	783	2286	2242	2211	2167	2136	2227	2152	770	660	2500	1540	5	1	30781224	679	-11.92	1.00	12	0.06	-185.00	2195.00	4075	20221101	-45.89	2150	20230927	2.56	3720	-40.73	20230511	2150	2.56	20230927	3720	-40.73	20230511	581	279.52	20230103	0.05	N	025440	2500	769 억	9190414	N	N	N	N
7	20230927	110348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	-5	5	-0.23	43012465	19385	156.44	2300	2375	2150	2860	1540	2200	2218.85	29.86	783	2286	2242	2211	2167	2136	2227	2152	770	660	2500	1540	5	1	30781224	676	-11.86	1.00	12	0.06	-185.00	2195.00	4075	20221101	-46.13	2150	20230927	2.09	3720	-40.99	20230511	2150	2.09	20230927	3720	-40.99	20230511	581	277.80	20230103	0.05	N	025440	2500	769 억	9190414	N	N	N	N
8	20230927	100346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	45	2	2.05	32758005	14680	118.47	2300	2375	2150	2860	1540	2200	2231.47	29.86	-1512	2286	2242	2211	2167	2136	2227	2152	770	660	2500	1540	5	1	30781224	691	-12.14	1.02	12	0.05	-185.00	2195.00	4075	20221101	-44.91	2150	20230927	4.42	3720	-39.65	20230511	2150	4.42	20230927	3720	-39.65	20230511	581	286.40	20230103	0.05	N	025440	2500	769 억	9190414	N	N	N	N
9	20230927	090352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	25	2	1.14	445500	197	1.59	2300	2300	2220	2860	1540	2200	2261.42	29.86	-71	2286	2242	2211	2167	2136	2227	2152	770	660	2500	1540	5	1	30781224	685	-12.03	1.01	12	0.00	-185.00	2195.00	4075	20221101	-45.40	2180	20230926	2.06	3720	-40.19	20230511	2180	2.06	20230926	3720	-40.19	20230511	581	282.96	20230103	0.05	N	025440	2500	769 억	9190414	N	N	N	N
10	20230926	160346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-10	5	-0.45	27178550	12391	46.25	2220	2255	2180	2870	1550	2210	2193.41	32.25	310	2350	2280	2240	2170	2130	2260	2150	713	660	2500	1540	5	1	28500000	627	-11.89	1.00	12	0.04	-185.00	2195.00	4075	20221101	-46.01	2180	20230926	0.92	3720	-40.86	20230511	2180	0.92	20230926	3720	-40.86	20230511	581	278.66	20230103	0.05	N	025440	2500	712 억	9190066	N	N	N	N
11	20230926	150348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2190	-20	5	-0.90	20420040	9300	34.71	2220	2255	2180	2870	1550	2210	2195.70	32.25	810	2350	2280	2240	2170	2130	2260	2150	713	660	2500	1540	5	1	28500000	624	-11.84	1.00	12	0.03	-185.00	2195.00	4075	20221101	-46.26	2180	20230926	0.46	3720	-41.13	20230511	2180	0.46	20230926	3720	-41.13	20230511	581	276.94	20230103	0.05	N	025440	2500	712 억	9190066	N	N	N	N
12	20230926	140343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-5	5	-0.23	15772965	7171	26.76	2220	2255	2180	2870	1550	2210	2199.55	32.25	958	2350	2280	2240	2170	2130	2260	2150	713	660	2500	1540	5	1	28500000	628	-11.92	1.00	12	0.03	-185.00	2195.00	4075	20221101	-45.89	2180	20230926	1.15	3720	-40.73	20230511	2180	1.15	20230926	3720	-40.73	20230511	581	279.52	20230103	0.05	N	025440	2500	712 억	9190066	N	N	N	N
13	20230926	130343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	0	3	0.00	15737540	7155	26.70	2220	2255	2180	2870	1550	2210	2199.52	32.25	965	2350	2280	2240	2170	2130	2260	2150	713	660	2500	1540	5	1	28500000	630	-11.95	1.01	12	0.03	-185.00	2195.00	4075	20221101	-45.77	2180	20230926	1.38	3720	-40.59	20230511	2180	1.38	20230926	3720	-40.59	20230511	581	280.38	20230103	0.05	N	025440	2500	712 억	9190066	N	N	N	N
14	20230926	120346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2180	-30	5	-1.36	14403190	6546	24.43	2220	2255	2180	2870	1550	2210	2200.30	32.25	968	2350	2280	2240	2170	2130	2260	2150	713	660	2500	1540	5	1	28500000	621	-11.78	0.99	12	0.02	-185.00	2195.00	4075	20221101	-46.50	2180	20230926	0.00	3720	-41.40	20230511	2180	0.00	20230926	3720	-41.40	20230511	581	275.22	20230103	0.05	N	025440	2500	712 억	9190066	N	N	N	N
15	20230926	110345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-10	5	-0.45	7144690	3237	12.08	2220	2255	2190	2870	1550	2210	2207.19	32.25	370	2350	2280	2240	2170	2130	2260	2150	713	660	2500	1540	5	1	28500000	627	-11.89	1.00	12	0.01	-185.00	2195.00	4075	20221101	-46.01	2190	20230926	0.46	3720	-40.86	20230511	2190	0.46	20230926	3720	-40.86	20230511	581	278.66	20230103	0.05	N	025440	2500	712 억	9190066	N	N	N	N
16	20230926	100344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-10	5	-0.45	5164525	2337	8.72	2220	2255	2190	2870	1550	2210	2209.90	32.25	482	2350	2280	2240	2170	2130	2260	2150	713	660	2500	1540	5	1	28500000	627	-11.89	1.00	12	0.01	-185.00	2195.00	4075	20221101	-46.01	2190	20230926	0.46	3720	-40.86	20230511	2190	0.46	20230926	3720	-40.86	20230511	581	278.66	20230103	0.05	N	025440	2500	712 억	9190066	N	N	N	N
17	20230926	090344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	0	3	0.00	274280	124	0.46	2220	2220	2210	2870	1550	2210	2211.94	32.25	-24	2350	2280	2240	2170	2130	2260	2150	713	660	2500	1540	5	1	28500000	630	-11.95	1.01	12	0.00	-185.00	2195.00	4075	20221101	-45.77	2200	20230925	0.45	3720	-40.59	20230511	2200	0.45	20230925	3720	-40.59	20230511	581	280.38	20230103	0.05	N	025440	2500	712 억	9190066	N	N	N	N
18	20230925	160345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-95	5	-4.12	58747585	26335	115.41	2300	2310	2200	2995	1615	2305	2230.78	32.24	2245	2381	2342	2321	2282	2261	2332	2272	713	690	2500	1610	5	1	28500000	630	-11.95	1.01	12	0.09	-185.00	2195.00	4075	20221101	-45.77	2200	20230925	0.45	3720	-40.59	20230511	2200	0.45	20230925	3720	-40.59	20230511	581	280.38	20230103	0.04	N	025440	2500	712 억	9187821	N	N	N	N
19	20230925	150347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	-90	5	-3.90	54860055	24577	107.70	2300	2310	2200	2995	1615	2305	2232.17	32.24	3422	2381	2342	2321	2282	2261	2332	2272	713	690	2500	1610	5	1	28500000	631	-11.97	1.01	12	0.09	-185.00	2195.00	4075	20221101	-45.64	2200	20230925	0.68	3720	-40.46	20230511	2200	0.68	20230925	3720	-40.46	20230511	581	281.24	20230103	0.04	N	025440	2500	712 억	9187821	N	N	N	N
20	20230925	140341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	-90	5	-3.90	47422705	21223	93.01	2300	2310	2200	2995	1615	2305	2234.50	32.24	3200	2381	2342	2321	2282	2261	2332	2272	713	690	2500	1610	5	1	28500000	631	-11.97	1.01	12	0.07	-185.00	2195.00	4075	20221101	-45.64	2200	20230925	0.68	3720	-40.46	20230511	2200	0.68	20230925	3720	-40.46	20230511	581	281.24	20230103	0.04	N	025440	2500	712 억	9187821	N	N	N	N
21	20230925	130342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	-85	5	-3.69	44414585	19866	87.06	2300	2310	2200	2995	1615	2305	2235.71	32.24	2409	2381	2342	2321	2282	2261	2332	2272	713	690	2500	1610	5	1	28500000	633	-12.00	1.01	12	0.07	-185.00	2195.00	4075	20221101	-45.52	2200	20230925	0.91	3720	-40.32	20230511	2200	0.91	20230925	3720	-40.32	20230511	581	282.10	20230103	0.04	N	025440	2500	712 억	9187821	N	N	N	N
22	20230925	120346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	-60	5	-2.60	34735880	15503	67.94	2300	2310	2200	2995	1615	2305	2240.59	32.24	1681	2381	2342	2321	2282	2261	2332	2272	713	690	2500	1610	5	1	28500000	640	-12.14	1.02	12	0.05	-185.00	2195.00	4075	20221101	-44.91	2200	20230925	2.05	3720	-39.65	20230511	2200	2.05	20230925	3720	-39.65	20230511	581	286.40	20230103	0.04	N	025440	2500	712 억	9187821	N	N	N	N
23	20230925	110342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	-80	5	-3.47	25467585	11334	49.67	2300	2310	2200	2995	1615	2305	2247.01	32.24	1025	2381	2342	2321	2282	2261	2332	2272	713	690	2500	1610	5	1	28500000	634	-12.03	1.01	12	0.04	-185.00	2195.00	4075	20221101	-45.40	2200	20230925	1.14	3720	-40.19	20230511	2200	1.14	20230925	3720	-40.19	20230511	581	282.96	20230103	0.04	N	025440	2500	712 억	9187821	N	N	N	N
24	20230925	100344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	-55	5	-2.39	23114355	10281	45.05	2300	2310	2200	2995	1615	2305	2248.26	32.24	1008	2381	2342	2321	2282	2261	2332	2272	713	690	2500	1610	5	1	28500000	641	-12.16	1.03	12	0.04	-185.00	2195.00	4075	20221101	-44.79	2200	20230925	2.27	3720	-39.52	20230511	2200	2.27	20230925	3720	-39.52	20230511	581	287.26	20230103	0.04	N	025440	2500	712 억	9187821	N	N	N	N
25	20230925	090344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	5	2	0.22	1609860	700	3.07	2300	2310	2275	2995	1615	2305	2299.80	32.24	298	2381	2342	2321	2282	2261	2332	2272	713	690	2500	1610	5	1	28500000	658	-12.49	1.05	12	0.00	-185.00	2195.00	4075	20221101	-43.31	2275	20230925	1.54	3720	-37.90	20230511	2275	1.54	20230925	3720	-37.90	20230511	581	297.59	20230103	0.04	N	025440	2500	712 억	9187821	N	N	N	N
26	20230922	160354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2305	-35	5	-1.50	52814710	22755	106.57	2360	2360	2300	3040	1640	2340	2321.02	32.24	335	2443	2391	2358	2306	2273	2375	2290	713	700	2500	1630	5	1	28500000	657	-12.46	1.05	12	0.08	-185.00	2195.00	4075	20221101	-43.44	2300	20230922	0.22	3720	-38.04	20230511	2300	0.22	20230922	3720	-38.04	20230511	581	296.73	20230103	0.04	N	025440	2500	712 억	9187486	N	N	N	N
27	20230922	150351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	-40	5	-1.71	52349230	22553	105.62	2360	2360	2300	3040	1640	2340	2321.16	32.24	342	2443	2391	2358	2306	2273	2375	2290	713	700	2500	1630	5	1	28500000	656	-12.43	1.05	12	0.08	-185.00	2195.00	4075	20221101	-43.56	2300	20230922	0.00	3720	-38.17	20230511	2300	0.00	20230922	3720	-38.17	20230511	581	295.87	20230103	0.04	N	025440	2500	712 억	9187486	N	N	N	N
28	20230922	140352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	-30	5	-1.28	42645060	18336	85.87	2360	2360	2305	3040	1640	2340	2325.76	32.24	414	2443	2391	2358	2306	2273	2375	2290	713	700	2500	1630	5	1	28500000	658	-12.49	1.05	12	0.06	-185.00	2195.00	4075	20221101	-43.31	2305	20230922	0.22	3720	-37.90	20230511	2305	0.22	20230922	3720	-37.90	20230511	581	297.59	20230103	0.04	N	025440	2500	712 억	9187486	N	N	N	N
29	20230922	130333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2325	-15	5	-0.64	37765390	16226	75.99	2360	2360	2305	3040	1640	2340	2327.46	32.24	438	2443	2391	2358	2306	2273	2375	2290	713	700	2500	1630	5	1	28500000	663	-12.57	1.06	12	0.06	-185.00	2195.00	4075	20221101	-42.94	2305	20230922	0.87	3720	-37.50	20230511	2305	0.87	20230922	3720	-37.50	20230511	581	300.17	20230103	0.04	N	025440	2500	712 억	9187486	N	N	N	N
30	20230922	120330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2325	-15	5	-0.64	29838180	12805	59.97	2360	2360	2305	3040	1640	2340	2330.20	32.24	487	2443	2391	2358	2306	2273	2375	2290	713	700	2500	1630	5	1	28500000	663	-12.57	1.06	12	0.04	-185.00	2195.00	4075	20221101	-42.94	2305	20230922	0.87	3720	-37.50	20230511	2305	0.87	20230922	3720	-37.50	20230511	581	300.17	20230103	0.04	N	025440	2500	712 억	9187486	N	N	N	N
31	20230922	110330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	-25	5	-1.07	18825715	8075	37.82	2360	2360	2305	3040	1640	2340	2331.36	32.24	-62	2443	2391	2358	2306	2273	2375	2290	713	700	2500	1630	5	1	28500000	660	-12.51	1.05	12	0.03	-185.00	2195.00	4075	20221101	-43.19	2305	20230922	0.43	3720	-37.77	20230511	2305	0.43	20230922	3720	-37.77	20230511	581	298.45	20230103	0.04	N	025440	2500	712 억	9187486	N	N	N	N
32	20230922	100331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	-20	5	-0.85	16976145	7275	34.07	2360	2360	2315	3040	1640	2340	2333.49	32.24	-110	2443	2391	2358	2306	2273	2375	2290	713	700	2500	1630	5	1	28500000	661	-12.54	1.06	12	0.03	-185.00	2195.00	4075	20221101	-43.07	2315	20230922	0.22	3720	-37.63	20230511	2315	0.22	20230922	3720	-37.63	20230511	581	299.31	20230103	0.04	N	025440	2500	712 억	9187486	N	N	N	N
33	20230922	090326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2345	5	2	0.21	230630	98	0.46	2360	2360	2345	3040	1640	2340	2353.37	32.24	-7	2443	2391	2358	2306	2273	2375	2290	713	700	2500	1630	5	1	28500000	668	-12.68	1.07	12	0.00	-185.00	2195.00	4075	20221101	-42.45	2325	20230726	0.86	3720	-36.96	20230511	2325	0.86	20230726	3720	-36.96	20230511	581	303.61	20230103	0.04	N	025440	2500	712 억	9187486	N	N	N	N
34	20230921	160332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	-50	5	-2.09	49884605	21202	136.53	2410	2410	2325	3105	1675	2390	2352.83	32.25	-2648	2446	2417	2396	2367	2346	2407	2357	713	715	2500	1670	5	1	28500000	667	-12.65	1.07	12	0.07	-185.00	2195.00	4075	20221101	-42.58	2325	20230921	0.65	3720	-37.10	20230511	2325	0.65	20230921	3720	-37.10	20230511	581	302.75	20230103	0.04	N	025440	2500	712 억	9190134	N	N	N	N
35	20230921	150327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	-55	5	-2.30	43342785	18394	118.45	2410	2410	2335	3105	1675	2390	2356.35	32.25	-2645	2446	2417	2396	2367	2346	2407	2357	713	715	2500	1670	5	1	28500000	665	-12.62	1.06	12	0.06	-185.00	2195.00	4075	20221101	-42.70	2325	20230726	0.43	3720	-37.23	20230511	2325	0.43	20230726	3720	-37.23	20230511	581	301.89	20230103	0.04	N	025440	2500	712 억	9190134	N	N	N	N
36	20230921	140328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2345	-45	5	-1.88	28494710	12062	77.67	2410	2410	2340	3105	1675	2390	2362.35	32.25	-2131	2446	2417	2396	2367	2346	2407	2357	713	715	2500	1670	5	1	28500000	668	-12.68	1.07	12	0.04	-185.00	2195.00	4075	20221101	-42.45	2325	20230726	0.86	3720	-36.96	20230511	2325	0.86	20230726	3720	-36.96	20230511	581	303.61	20230103	0.04	N	025440	2500	712 억	9190134	N	N	N	N
37	20230921	130326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	-50	5	-2.09	28060640	11877	76.48	2410	2410	2340	3105	1675	2390	2362.60	32.25	-2126	2446	2417	2396	2367	2346	2407	2357	713	715	2500	1670	5	1	28500000	667	-12.65	1.07	12	0.04	-185.00	2195.00	4075	20221101	-42.58	2325	20230726	0.65	3720	-37.10	20230511	2325	0.65	20230726	3720	-37.10	20230511	581	302.75	20230103	0.04	N	025440	2500	712 억	9190134	N	N	N	N
38	20230921	120324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-40	5	-1.67	24475430	10351	66.66	2410	2410	2345	3105	1675	2390	2364.55	32.25	-2012	2446	2417	2396	2367	2346	2407	2357	713	715	2500	1670	5	1	28500000	670	-12.70	1.07	12	0.04	-185.00	2195.00	4075	20221101	-42.33	2325	20230726	1.08	3720	-36.83	20230511	2325	1.08	20230726	3720	-36.83	20230511	581	304.48	20230103	0.04	N	025440	2500	712 억	9190134	N	N	N	N
39	20230921	110332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	-25	5	-1.05	14886910	6270	40.38	2410	2410	2360	3105	1675	2390	2374.31	32.25	-1644	2446	2417	2396	2367	2346	2407	2357	713	715	2500	1670	5	1	28500000	674	-12.78	1.08	12	0.02	-185.00	2195.00	4075	20221101	-41.96	2325	20230726	1.72	3720	-36.42	20230511	2325	1.72	20230726	3720	-36.42	20230511	581	307.06	20230103	0.04	N	025440	2500	712 억	9190134	N	N	N	N
40	20230921	100326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	0	3	0.00	5134625	2148	13.83	2410	2410	2385	3105	1675	2390	2390.42	32.25	-866	2446	2417	2396	2367	2346	2407	2357	713	715	2500	1670	5	1	28500000	681	-12.92	1.09	12	0.01	-185.00	2195.00	4075	20221101	-41.35	2325	20230726	2.80	3720	-35.75	20230511	2325	2.80	20230726	3720	-35.75	20230511	581	311.36	20230103	0.04	N	025440	2500	712 억	9190134	N	N	N	N
41	20230921	090332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	15	2	0.63	105805	44	0.28	2410	2410	2400	3105	1675	2390	2404.66	32.25	-27	2446	2417	2396	2367	2346	2407	2357	713	715	2500	1670	5	1	28500000	685	-13.00	1.10	12	0.00	-185.00	2195.00	4075	20221101	-40.98	2325	20230726	3.44	3720	-35.35	20230511	2325	3.44	20230726	3720	-35.35	20230511	581	313.94	20230103	0.04	N	025440	2500	712 억	9190134	N	N	N	N
42	20230920	160331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-5	5	-0.21	37053270	15525	108.10	2420	2425	2375	3110	1680	2395	2386.68	32.24	2781	2561	2477	2431	2347	2301	2455	2325	713	715	2500	1670	5	1	28500000	681	-12.92	1.09	12	0.05	-185.00	2195.00	4080	20220921	-41.42	2325	20230726	2.80	3720	-35.75	20230511	2325	2.80	20230726	3720	-35.75	20230511	581	311.36	20230103	0.04	N	025440	2500	712 억	9187353	N	N	N	N
43	20230920	150322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-10	5	-0.42	36857295	15443	107.53	2420	2425	2375	3110	1680	2395	2386.67	32.24	2787	2561	2477	2431	2347	2301	2455	2325	713	715	2500	1670	5	1	28500000	680	-12.89	1.09	12	0.05	-185.00	2195.00	4080	20220921	-41.54	2325	20230726	2.58	3720	-35.89	20230511	2325	2.58	20230726	3720	-35.89	20230511	581	310.50	20230103	0.04	N	025440	2500	712 억	9187353	N	N	N	N
44	20230920	140325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	0	3	0.00	36725795	15388	107.14	2420	2425	2375	3110	1680	2395	2386.65	32.24	2799	2561	2477	2431	2347	2301	2455	2325	713	715	2500	1670	5	1	28500000	683	-12.95	1.09	12	0.05	-185.00	2195.00	4080	20220921	-41.30	2325	20230726	3.01	3720	-35.62	20230511	2325	3.01	20230726	3720	-35.62	20230511	581	312.22	20230103	0.04	N	025440	2500	712 억	9187353	N	N	N	N
45	20230920	130324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-15	5	-0.63	36020420	15092	105.08	2420	2425	2375	3110	1680	2395	2386.72	32.24	2827	2561	2477	2431	2347	2301	2455	2325	713	715	2500	1670	5	1	28500000	678	-12.86	1.08	12	0.05	-185.00	2195.00	4080	20220921	-41.67	2325	20230726	2.37	3720	-36.02	20230511	2325	2.37	20230726	3720	-36.02	20230511	581	309.64	20230103	0.04	N	025440	2500	712 억	9187353	N	N	N	N
46	20230920	120323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	-20	5	-0.84	18225940	7603	52.94	2420	2425	2375	3110	1680	2395	2397.20	32.24	-782	2561	2477	2431	2347	2301	2455	2325	713	715	2500	1670	5	1	28500000	677	-12.84	1.08	12	0.03	-185.00	2195.00	4080	20220921	-41.79	2325	20230726	2.15	3720	-36.16	20230511	2325	2.15	20230726	3720	-36.16	20230511	581	308.78	20230103	0.04	N	025440	2500	712 억	9187353	N	N	N	N
47	20230920	110328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	10	2	0.42	13213300	5497	38.27	2420	2425	2380	3110	1680	2395	2403.73	32.24	-91	2561	2477	2431	2347	2301	2455	2325	713	715	2500	1670	5	1	28500000	685	-13.00	1.10	12	0.02	-185.00	2195.00	4080	20220921	-41.05	2325	20230726	3.44	3720	-35.35	20230511	2325	3.44	20230726	3720	-35.35	20230511	581	313.94	20230103	0.04	N	025440	2500	712 억	9187353	N	N	N	N
48	20230920	100319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	25	2	1.04	6298440	2599	18.10	2420	2425	2400	3110	1680	2395	2423.41	32.24	-91	2561	2477	2431	2347	2301	2455	2325	713	715	2500	1670	5	1	28500000	690	-13.08	1.10	12	0.01	-185.00	2195.00	4080	20220921	-40.69	2325	20230726	4.09	3720	-34.95	20230511	2325	4.09	20230726	3720	-34.95	20230511	581	316.52	20230103	0.04	N	025440	2500	712 억	9187353	N	N	N	N
49	20230920	090325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	20	2	0.84	62915	26	0.18	2420	2420	2415	3110	1680	2395	2419.81	32.24	-4	2561	2477	2431	2347	2301	2455	2325	713	715	2500	1670	5	1	28500000	688	-13.05	1.10	12	0.00	-185.00	2195.00	4080	20220921	-40.81	2325	20230726	3.87	3720	-35.08	20230511	2325	3.87	20230726	3720	-35.08	20230511	581	315.66	20230103	0.04	N	025440	2500	712 억	9187353	N	N	N	N
50	20230919	160323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-5	5	-0.21	34459345	14302	109.87	2400	2515	2385	3120	1680	2400	2409.41	32.24	-1400	2500	2450	2425	2375	2350	2437	2362	713	720	2500	1680	5	1	28500000	683	-12.95	1.09	12	0.05	-185.00	2195.00	4080	20220921	-41.30	2325	20230726	3.01	3720	-35.62	20230511	2325	3.01	20230726	3720	-35.62	20230511	581	312.22	20230103	0.04	N	025440	2500	712 억	9188753	N	N	N	N
51	20230919	150321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	5	2	0.21	33825065	14038	107.84	2400	2515	2385	3120	1680	2400	2409.54	32.24	-1396	2500	2450	2425	2375	2350	2437	2362	713	720	2500	1680	5	1	28500000	685	-13.00	1.10	12	0.05	-185.00	2195.00	4080	20220921	-41.05	2325	20230726	3.44	3720	-35.35	20230511	2325	3.44	20230726	3720	-35.35	20230511	581	313.94	20230103	0.04	N	025440	2500	712 억	9188753	N	N	N	N
52	20230919	140319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-5	5	-0.21	22886450	9481	72.84	2400	2515	2385	3120	1680	2400	2413.93	32.24	-994	2500	2450	2425	2375	2350	2437	2362	713	720	2500	1680	5	1	28500000	683	-12.95	1.09	12	0.03	-185.00	2195.00	4080	20220921	-41.30	2325	20230726	3.01	3720	-35.62	20230511	2325	3.01	20230726	3720	-35.62	20230511	581	312.22	20230103	0.04	N	025440	2500	712 억	9188753	N	N	N	N
53	20230919	130318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-5	5	-0.21	20234645	8380	64.38	2400	2515	2385	3120	1680	2400	2414.64	32.24	-992	2500	2450	2425	2375	2350	2437	2362	713	720	2500	1680	5	1	28500000	683	-12.95	1.09	12	0.03	-185.00	2195.00	4080	20220921	-41.30	2325	20230726	3.01	3720	-35.62	20230511	2325	3.01	20230726	3720	-35.62	20230511	581	312.22	20230103	0.04	N	025440	2500	712 억	9188753	N	N	N	N
54	20230919	120327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-15	5	-0.62	18026875	7460	57.31	2400	2515	2385	3120	1680	2400	2416.47	32.24	-904	2500	2450	2425	2375	2350	2437	2362	713	720	2500	1680	5	1	28500000	680	-12.89	1.09	12	0.03	-185.00	2195.00	4080	20220921	-41.54	2325	20230726	2.58	3720	-35.89	20230511	2325	2.58	20230726	3720	-35.89	20230511	581	310.50	20230103	0.04	N	025440	2500	712 억	9188753	N	N	N	N
55	20230919	110328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	25	2	1.04	15104525	6240	47.94	2400	2515	2385	3120	1680	2400	2420.60	32.24	-1026	2500	2450	2425	2375	2350	2437	2362	713	720	2500	1680	5	1	28500000	691	-13.11	1.10	12	0.02	-185.00	2195.00	4080	20220921	-40.56	2325	20230726	4.30	3720	-34.81	20230511	2325	4.30	20230726	3720	-34.81	20230511	581	317.38	20230103	0.04	N	025440	2500	712 억	9188753	N	N	N	N
56	20230919	100323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	0	3	0.00	9739630	4028	30.94	2400	2515	2385	3120	1680	2400	2417.98	32.24	-632	2500	2450	2425	2375	2350	2437	2362	713	720	2500	1680	5	1	28500000	684	-12.97	1.09	12	0.01	-185.00	2195.00	4080	20220921	-41.18	2325	20230726	3.23	3720	-35.48	20230511	2325	3.23	20230726	3720	-35.48	20230511	581	313.08	20230103	0.04	N	025440	2500	712 억	9188753	N	N	N	N
57	20230919	090322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	0	3	0.00	249600	104	0.80	2400	2400	2400	3120	1680	2400	2400.00	32.24	-15	2500	2450	2425	2375	2350	2437	2362	713	720	2500	1680	5	1	28500000	684	-12.97	1.09	12	0.00	-185.00	2195.00	4080	20220921	-41.18	2325	20230726	3.23	3720	-35.48	20230511	2325	3.23	20230726	3720	-35.48	20230511	581	313.08	20230103	0.04	N	025440	2500	712 억	9188753	N	N	N	N
58	20230918	160326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-70	5	-2.83	31248850	12957	71.14	2470	2475	2400	3210	1730	2470	2411.74	32.25	-1415	2503	2486	2468	2451	2433	2487	2452	713	740	2500	1720	5	1	28500000	684	-12.97	1.09	12	0.05	-185.00	2195.00	4080	20220921	-41.18	2325	20230726	3.23	3720	-35.48	20230511	2325	3.23	20230726	3720	-35.48	20230511	581	313.08	20230103	0.04	N	025440	2500	712 억	9190168	N	N	N	N
59	20230918	150320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-65	5	-2.63	30211980	12525	68.77	2470	2475	2400	3210	1730	2470	2412.13	32.25	-1403	2503	2486	2468	2451	2433	2487	2452	713	740	2500	1720	5	1	28500000	685	-13.00	1.10	12	0.04	-185.00	2195.00	4080	20220921	-41.05	2325	20230726	3.44	3720	-35.35	20230511	2325	3.44	20230726	3720	-35.35	20230511	581	313.94	20230103	0.04	N	025440	2500	712 억	9190168	N	N	N	N
60	20230918	140329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-70	5	-2.83	25163855	10423	57.23	2470	2475	2400	3210	1730	2470	2414.26	32.25	-1042	2503	2486	2468	2451	2433	2487	2452	713	740	2500	1720	5	1	28500000	684	-12.97	1.09	12	0.04	-185.00	2195.00	4080	20220921	-41.18	2325	20230726	3.23	3720	-35.48	20230511	2325	3.23	20230726	3720	-35.48	20230511	581	313.08	20230103	0.04	N	025440	2500	712 억	9190168	N	N	N	N
61	20230918	130322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-50	5	-2.02	19005005	7859	43.15	2470	2475	2400	3210	1730	2470	2418.25	32.25	-561	2503	2486	2468	2451	2433	2487	2452	713	740	2500	1720	5	1	28500000	690	-13.08	1.10	12	0.03	-185.00	2195.00	4080	20220921	-40.69	2325	20230726	4.09	3720	-34.95	20230511	2325	4.09	20230726	3720	-34.95	20230511	581	316.52	20230103	0.04	N	025440	2500	712 억	9190168	N	N	N	N
62	20230918	120326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-60	5	-2.43	15299835	6316	34.68	2470	2475	2405	3210	1730	2470	2422.39	32.25	-474	2503	2486	2468	2451	2433	2487	2452	713	740	2500	1720	5	1	28500000	687	-13.03	1.10	12	0.02	-185.00	2195.00	4080	20220921	-40.93	2325	20230726	3.66	3720	-35.22	20230511	2325	3.66	20230726	3720	-35.22	20230511	581	314.80	20230103	0.04	N	025440	2500	712 억	9190168	N	N	N	N
63	20230918	110325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	-45	5	-1.82	7891140	3253	17.86	2470	2475	2405	3210	1730	2470	2425.80	32.25	339	2503	2486	2468	2451	2433	2487	2452	713	740	2500	1720	5	1	28500000	691	-13.11	1.10	12	0.01	-185.00	2195.00	4080	20220921	-40.56	2325	20230726	4.30	3720	-34.81	20230511	2325	4.30	20230726	3720	-34.81	20230511	581	317.38	20230103	0.04	N	025440	2500	712 억	9190168	N	N	N	N
64	20230918	100319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-50	5	-2.02	3637555	1490	8.18	2470	2475	2420	3210	1730	2470	2441.31	32.25	200	2503	2486	2468	2451	2433	2487	2452	713	740	2500	1720	5	1	28500000	690	-13.08	1.10	12	0.01	-185.00	2195.00	4080	20220921	-40.69	2325	20230726	4.09	3720	-34.95	20230511	2325	4.09	20230726	3720	-34.95	20230511	581	316.52	20230103	0.04	N	025440	2500	712 억	9190168	N	N	N	N
65	20230918	090316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	-5	5	-0.20	380280	154	0.85	2470	2470	2465	3210	1730	2470	2469.35	32.25	-40	2503	2486	2468	2451	2433	2487	2452	713	740	2500	1720	5	1	28500000	703	-13.32	1.12	12	0.00	-185.00	2195.00	4080	20220921	-39.58	2325	20230726	6.02	3720	-33.74	20230511	2325	6.02	20230726	3720	-33.74	20230511	581	324.27	20230103	0.04	N	025440	2500	712 억	9190168	N	N	N	N
66	20230915	160323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	10	2	0.41	43912745	17791	72.42	2470	2485	2450	3195	1725	2460	2468.26	32.25	-1822	2513	2486	2433	2406	2353	2500	2420	713	735	2500	1720	5	1	28500000	704	-13.35	1.13	12	0.06	-185.00	2195.00	4080	20220921	-39.46	2325	20230726	6.24	3720	-33.60	20230511	2325	6.24	20230726	3720	-33.60	20230511	581	325.13	20230103	0.04	N	025440	2500	712 억	9191990	N	N	N	N
67	20230915	150323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	5	2	0.20	43772050	17734	72.19	2470	2485	2450	3195	1725	2460	2468.26	32.25	-1800	2513	2486	2433	2406	2353	2500	2420	713	735	2500	1720	5	1	28500000	703	-13.32	1.12	12	0.06	-185.00	2195.00	4080	20220921	-39.58	2325	20230726	6.02	3720	-33.74	20230511	2325	6.02	20230726	3720	-33.74	20230511	581	324.27	20230103	0.04	N	025440	2500	712 억	9191990	N	N	N	N
68	20230915	140321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	15	2	0.61	38597990	15639	63.66	2470	2485	2450	3195	1725	2460	2468.06	32.25	-806	2513	2486	2433	2406	2353	2500	2420	713	735	2500	1720	5	1	28500000	705	-13.38	1.13	12	0.05	-185.00	2195.00	4080	20220921	-39.34	2325	20230726	6.45	3720	-33.47	20230511	2325	6.45	20230726	3720	-33.47	20230511	581	325.99	20230103	0.04	N	025440	2500	712 억	9191990	N	N	N	N
69	20230915	130319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	25	2	1.02	35696290	14470	58.90	2470	2485	2450	3195	1725	2460	2466.92	32.25	-512	2513	2486	2433	2406	2353	2500	2420	713	735	2500	1720	5	1	28500000	708	-13.43	1.13	12	0.05	-185.00	2195.00	4080	20220921	-39.09	2325	20230726	6.88	3720	-33.20	20230511	2325	6.88	20230726	3720	-33.20	20230511	581	327.71	20230103	0.04	N	025440	2500	712 억	9191990	N	N	N	N
70	20230915	120322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	25	2	1.02	35385980	14345	58.39	2470	2485	2450	3195	1725	2460	2466.78	32.25	-533	2513	2486	2433	2406	2353	2500	2420	713	735	2500	1720	5	1	28500000	708	-13.43	1.13	12	0.05	-185.00	2195.00	4080	20220921	-39.09	2325	20230726	6.88	3720	-33.20	20230511	2325	6.88	20230726	3720	-33.20	20230511	581	327.71	20230103	0.04	N	025440	2500	712 억	9191990	N	N	N	N
71	20230915	110322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	5	2	0.20	21856615	8873	36.12	2470	2485	2450	3195	1725	2460	2463.27	32.25	-1454	2513	2486	2433	2406	2353	2500	2420	713	735	2500	1720	5	1	28500000	703	-13.32	1.12	12	0.03	-185.00	2195.00	4080	20220921	-39.58	2325	20230726	6.02	3720	-33.74	20230511	2325	6.02	20230726	3720	-33.74	20230511	581	324.27	20230103	0.04	N	025440	2500	712 억	9191990	N	N	N	N
72	20230915	100324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	5	2	0.20	12494110	5075	20.66	2470	2485	2450	3195	1725	2460	2461.89	32.25	-1443	2513	2486	2433	2406	2353	2500	2420	713	735	2500	1720	5	1	28500000	703	-13.32	1.12	12	0.02	-185.00	2195.00	4080	20220921	-39.58	2325	20230726	6.02	3720	-33.74	20230511	2325	6.02	20230726	3720	-33.74	20230511	581	324.27	20230103	0.04	N	025440	2500	712 억	9191990	N	N	N	N
73	20230915	090319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	10	2	0.41	1560940	632	2.57	2470	2470	2465	3195	1725	2460	2469.84	32.25	-615	2513	2486	2433	2406	2353	2500	2420	713	735	2500	1720	5	1	28500000	704	-13.35	1.13	12	0.00	-185.00	2195.00	4080	20220921	-39.46	2325	20230726	6.24	3720	-33.60	20230511	2325	6.24	20230726	3720	-33.60	20230511	581	325.13	20230103	0.04	N	025440	2500	712 억	9191990	N	N	N	N
74	20230914	160320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	80	2	3.36	58602970	24386	83.06	2440	2460	2380	3090	1670	2380	2403.14	32.23	7542	2520	2450	2415	2345	2310	2432	2327	713	710	2500	1660	5	1	28500000	701	-13.30	1.12	12	0.09	-185.00	2195.00	4080	20220921	-39.71	2325	20230726	5.81	3720	-33.87	20230511	2325	5.81	20230726	3720	-33.87	20230511	581	323.41	20230103	0.04	N	025440	2500	712 억	9184448	N	N	N	N
75	20230914	150316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	60	2	2.52	54185690	22579	76.91	2440	2440	2380	3090	1670	2380	2399.83	32.23	7510	2520	2450	2415	2345	2310	2432	2327	713	710	2500	1660	5	1	28500000	695	-13.19	1.11	12	0.08	-185.00	2195.00	4080	20220921	-40.20	2325	20230726	4.95	3720	-34.41	20230511	2325	4.95	20230726	3720	-34.41	20230511	581	319.97	20230103	0.04	N	025440	2500	712 억	9184448	N	N	N	N
76	20230914	140316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	25	2	1.05	44519630	18573	63.26	2440	2440	2380	3090	1670	2380	2397.01	32.23	6380	2520	2450	2415	2345	2310	2432	2327	713	710	2500	1660	5	1	28500000	685	-13.00	1.10	12	0.07	-185.00	2195.00	4080	20220921	-41.05	2325	20230726	3.44	3720	-35.35	20230511	2325	3.44	20230726	3720	-35.35	20230511	581	313.94	20230103	0.04	N	025440	2500	712 억	9184448	N	N	N	N
77	20230914	130315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	20	2	0.84	39669310	16553	56.38	2440	2440	2380	3090	1670	2380	2396.50	32.23	5425	2520	2450	2415	2345	2310	2432	2327	713	710	2500	1660	5	1	28500000	684	-12.97	1.09	12	0.06	-185.00	2195.00	4080	20220921	-41.18	2325	20230726	3.23	3720	-35.48	20230511	2325	3.23	20230726	3720	-35.48	20230511	581	313.08	20230103	0.04	N	025440	2500	712 억	9184448	N	N	N	N
78	20230914	120319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	15	2	0.63	15066220	6298	21.45	2440	2440	2380	3090	1670	2380	2392.22	32.23	481	2520	2450	2415	2345	2310	2432	2327	713	710	2500	1660	5	1	28500000	683	-12.95	1.09	12	0.02	-185.00	2195.00	4080	20220921	-41.30	2325	20230726	3.01	3720	-35.62	20230511	2325	3.01	20230726	3720	-35.62	20230511	581	312.22	20230103	0.04	N	025440	2500	712 억	9184448	N	N	N	N
79	20230914	110318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	10	2	0.42	12668320	5297	18.04	2440	2440	2380	3090	1670	2380	2391.60	32.23	473	2520	2450	2415	2345	2310	2432	2327	713	710	2500	1660	5	1	28500000	681	-12.92	1.09	12	0.02	-185.00	2195.00	4080	20220921	-41.42	2325	20230726	2.80	3720	-35.75	20230511	2325	2.80	20230726	3720	-35.75	20230511	581	311.36	20230103	0.04	N	025440	2500	712 억	9184448	N	N	N	N
80	20230914	100313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	15	2	0.63	7322410	3066	10.44	2440	2440	2380	3090	1670	2380	2388.26	32.23	502	2520	2450	2415	2345	2310	2432	2327	713	710	2500	1660	5	1	28500000	683	-12.95	1.09	12	0.01	-185.00	2195.00	4080	20220921	-41.30	2325	20230726	3.01	3720	-35.62	20230511	2325	3.01	20230726	3720	-35.62	20230511	581	312.22	20230103	0.04	N	025440	2500	712 억	9184448	N	N	N	N
81	20230914	090319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	60	2	2.52	297250	122	0.42	2440	2440	2430	3090	1670	2380	2436.48	32.23	0	2520	2450	2415	2345	2310	2432	2327	713	710	2500	1660	5	1	28500000	695	-13.19	1.11	12	0.00	-185.00	2195.00	4080	20220921	-40.20	2325	20230726	4.95	3720	-34.41	20230511	2325	4.95	20230726	3720	-34.41	20230511	581	319.97	20230103	0.04	N	025440	2500	712 억	9184448	N	N	N	N
82	20230913	160320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-55	5	-2.26	70762350	29274	105.09	2480	2485	2380	3165	1705	2435	2417.27	32.22	470	2581	2507	2461	2387	2341	2485	2365	713	730	2500	1700	5	1	28500000	678	-12.86	1.08	12	0.10	-185.00	2195.00	4080	20220921	-41.67	2325	20230726	2.37	3720	-36.02	20230511	2325	2.37	20230726	3720	-36.02	20230511	581	309.64	20230103	0.04	N	025440	2500	712 억	9183978	N	N	N	N
83	20230913	150315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	5	2	0.21	68093895	28157	101.08	2480	2485	2380	3165	1705	2435	2418.36	32.22	816	2581	2507	2461	2387	2341	2485	2365	713	730	2500	1700	5	1	28500000	695	-13.19	1.11	12	0.10	-185.00	2195.00	4080	20220921	-40.20	2325	20230726	4.95	3720	-34.41	20230511	2325	4.95	20230726	3720	-34.41	20230511	581	319.97	20230103	0.04	N	025440	2500	712 억	9183978	N	N	N	N
84	20230913	140319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	0	3	0.00	52961955	21904	78.63	2480	2485	2390	3165	1705	2435	2417.91	32.22	111	2581	2507	2461	2387	2341	2485	2365	713	730	2500	1700	5	1	28500000	694	-13.16	1.11	12	0.08	-185.00	2195.00	4080	20220921	-40.32	2325	20230726	4.73	3720	-34.54	20230511	2325	4.73	20230726	3720	-34.54	20230511	581	319.10	20230103	0.04	N	025440	2500	712 억	9183978	N	N	N	N
85	20230913	130312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-20	5	-0.82	47211810	19537	70.14	2480	2485	2390	3165	1705	2435	2416.53	32.22	845	2581	2507	2461	2387	2341	2485	2365	713	730	2500	1700	5	1	28500000	688	-13.05	1.10	12	0.07	-185.00	2195.00	4080	20220921	-40.81	2325	20230726	3.87	3720	-35.08	20230511	2325	3.87	20230726	3720	-35.08	20230511	581	315.66	20230103	0.04	N	025440	2500	712 억	9183978	N	N	N	N
86	20230913	120319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-25	5	-1.03	40997180	16947	60.84	2480	2485	2390	3165	1705	2435	2419.14	32.22	691	2581	2507	2461	2387	2341	2485	2365	713	730	2500	1700	5	1	28500000	687	-13.03	1.10	12	0.06	-185.00	2195.00	4080	20220921	-40.93	2325	20230726	3.66	3720	-35.22	20230511	2325	3.66	20230726	3720	-35.22	20230511	581	314.80	20230103	0.04	N	025440	2500	712 억	9183978	N	N	N	N
87	20230913	110316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-30	5	-1.23	19013060	7796	27.99	2480	2485	2405	3165	1705	2435	2438.82	32.22	-1551	2581	2507	2461	2387	2341	2485	2365	713	730	2500	1700	5	1	28500000	685	-13.00	1.10	12	0.03	-185.00	2195.00	4080	20220921	-41.05	2325	20230726	3.44	3720	-35.35	20230511	2325	3.44	20230726	3720	-35.35	20230511	581	313.94	20230103	0.04	N	025440	2500	712 억	9183978	N	N	N	N
88	20230913	100315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	-10	5	-0.41	12302225	5020	18.02	2480	2485	2420	3165	1705	2435	2450.64	32.22	-1729	2581	2507	2461	2387	2341	2485	2365	713	730	2500	1700	5	1	28500000	691	-13.11	1.10	12	0.02	-185.00	2195.00	4080	20220921	-40.56	2325	20230726	4.30	3720	-34.81	20230511	2325	4.30	20230726	3720	-34.81	20230511	581	317.38	20230103	0.04	N	025440	2500	712 억	9183978	N	N	N	N
89	20230913	090313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	35	2	1.44	3395145	1373	4.93	2480	2485	2470	3165	1705	2435	2472.79	32.22	-1001	2581	2507	2461	2387	2341	2485	2365	713	730	2500	1700	5	1	28500000	704	-13.35	1.13	12	0.00	-185.00	2195.00	4080	20220921	-39.46	2325	20230726	6.24	3720	-33.60	20230511	2325	6.24	20230726	3720	-33.60	20230511	581	325.13	20230103	0.04	N	025440	2500	712 억	9183978	N	N	N	N
90	20230912	160311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	-25	5	-1.02	68472035	27856	92.16	2510	2535	2415	3195	1725	2460	2458.07	32.23	-1933	2603	2531	2493	2421	2383	2512	2402	713	735	2500	1720	5	1	28500000	694	-13.16	1.11	12	0.10	-185.00	2195.00	4080	20220921	-40.32	2325	20230726	4.73	3720	-34.54	20230511	2325	4.73	20230726	3720	-34.54	20230511	581	319.10	20230103	0.04	N	025440	2500	712 억	9185911	N	N	N	N
91	20230912	150316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	-30	5	-1.22	53589895	21717	71.85	2510	2535	2420	3195	1725	2460	2467.65	32.23	-1799	2603	2531	2493	2421	2383	2512	2402	713	735	2500	1720	5	1	28500000	693	-13.14	1.11	12	0.08	-185.00	2195.00	4080	20220921	-40.44	2325	20230726	4.52	3720	-34.68	20230511	2325	4.52	20230726	3720	-34.68	20230511	581	318.24	20230103	0.04	N	025440	2500	712 억	9185911	N	N	N	N
92	20230912	140314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-40	5	-1.63	51012160	20654	68.33	2510	2535	2420	3195	1725	2460	2469.84	32.23	-1232	2603	2531	2493	2421	2383	2512	2402	713	735	2500	1720	5	1	28500000	690	-13.08	1.10	12	0.07	-185.00	2195.00	4080	20220921	-40.69	2325	20230726	4.09	3720	-34.95	20230511	2325	4.09	20230726	3720	-34.95	20230511	581	316.52	20230103	0.04	N	025440	2500	712 억	9185911	N	N	N	N
93	20230912	130312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	0	3	0.00	40586060	16368	54.15	2510	2535	2450	3195	1725	2460	2479.60	32.23	-99	2603	2531	2493	2421	2383	2512	2402	713	735	2500	1720	5	1	28500000	701	-13.30	1.12	12	0.06	-185.00	2195.00	4080	20220921	-39.71	2325	20230726	5.81	3720	-33.87	20230511	2325	5.81	20230726	3720	-33.87	20230511	581	323.41	20230103	0.04	N	025440	2500	712 억	9185911	N	N	N	N
94	20230912	120307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	10	2	0.41	36669500	14771	48.87	2510	2535	2450	3195	1725	2460	2482.53	32.23	103	2603	2531	2493	2421	2383	2512	2402	713	735	2500	1720	5	1	28500000	704	-13.35	1.13	12	0.05	-185.00	2195.00	4080	20220921	-39.46	2325	20230726	6.24	3720	-33.60	20230511	2325	6.24	20230726	3720	-33.60	20230511	581	325.13	20230103	0.04	N	025440	2500	712 억	9185911	N	N	N	N
95	20230912	110310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	25	2	1.02	21421270	8572	28.36	2510	2535	2470	3195	1725	2460	2498.98	32.23	-795	2603	2531	2493	2421	2383	2512	2402	713	735	2500	1720	5	1	28500000	708	-13.43	1.13	12	0.03	-185.00	2195.00	4080	20220921	-39.09	2325	20230726	6.88	3720	-33.20	20230511	2325	6.88	20230726	3720	-33.20	20230511	581	327.71	20230103	0.04	N	025440	2500	712 억	9185911	N	N	N	N
96	20230912	100312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	10	2	0.41	17948225	7175	23.74	2510	2535	2470	3195	1725	2460	2501.49	32.23	-658	2603	2531	2493	2421	2383	2512	2402	713	735	2500	1720	5	1	28500000	704	-13.35	1.13	12	0.03	-185.00	2195.00	4080	20220921	-39.46	2325	20230726	6.24	3720	-33.60	20230511	2325	6.24	20230726	3720	-33.60	20230511	581	325.13	20230103	0.04	N	025440	2500	712 억	9185911	N	N	N	N
97	20230912	090315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	50	2	2.03	2709095	1079	3.57	2510	2530	2510	3195	1725	2460	2510.75	32.23	-239	2603	2531	2493	2421	2383	2512	2402	713	735	2500	1720	5	1	28500000	715	-13.57	1.14	12	0.00	-185.00	2195.00	4080	20220921	-38.48	2325	20230726	7.96	3720	-32.53	20230511	2325	7.96	20230726	3720	-32.53	20230511	581	332.01	20230103	0.04	N	025440	2500	712 억	9185911	N	N	N	N
98	20230911	160307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	-60	5	-2.38	74921495	30224	105.16	2560	2565	2455	3275	1765	2520	2478.87	32.24	-1827	2686	2602	2511	2427	2336	2645	2470	713	755	2500	1760	5	1	28500000	701	-13.30	1.12	12	0.11	-185.00	2195.00	4080	20220921	-39.71	2325	20230726	5.81	3720	-33.87	20230511	2325	5.81	20230726	3720	-33.87	20230511	581	323.41	20230103	0.04	N	025440	2500	712 억	9187738	N	N	N	N
99	20230911	150315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	-50	5	-1.98	73142660	29502	102.65	2560	2565	2455	3275	1765	2520	2479.24	32.24	-1610	2686	2602	2511	2427	2336	2645	2470	713	755	2500	1760	5	1	28500000	704	-13.35	1.13	12	0.10	-185.00	2195.00	4080	20220921	-39.46	2325	20230726	6.24	3720	-33.60	20230511	2325	6.24	20230726	3720	-33.60	20230511	581	325.13	20230103	0.04	N	025440	2500	712 억	9187738	N	N	N	N
100	20230911	140315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	-45	5	-1.79	59155740	23817	82.87	2560	2565	2465	3275	1765	2520	2483.76	32.24	-1505	2686	2602	2511	2427	2336	2645	2470	713	755	2500	1760	5	1	28500000	705	-13.38	1.13	12	0.08	-185.00	2195.00	4080	20220921	-39.34	2325	20230726	6.45	3720	-33.47	20230511	2325	6.45	20230726	3720	-33.47	20230511	581	325.99	20230103	0.04	N	025440	2500	712 억	9187738	N	N	N	N
101	20230911	130311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	-50	5	-1.98	54405605	21899	76.20	2560	2565	2465	3275	1765	2520	2484.39	32.24	-993	2686	2602	2511	2427	2336	2645	2470	713	755	2500	1760	5	1	28500000	704	-13.35	1.13	12	0.08	-185.00	2195.00	4080	20220921	-39.46	2325	20230726	6.24	3720	-33.60	20230511	2325	6.24	20230726	3720	-33.60	20230511	581	325.13	20230103	0.04	N	025440	2500	712 억	9187738	N	N	N	N
102	20230911	120312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	-30	5	-1.19	43844045	17623	61.32	2560	2565	2465	3275	1765	2520	2487.89	32.24	-993	2686	2602	2511	2427	2336	2645	2470	713	755	2500	1760	5	1	28500000	710	-13.46	1.13	12	0.06	-185.00	2195.00	4080	20220921	-38.97	2325	20230726	7.10	3720	-33.06	20230511	2325	7.10	20230726	3720	-33.06	20230511	581	328.57	20230103	0.04	N	025440	2500	712 억	9187738	N	N	N	N
103	20230911	110306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	-10	5	-0.40	40516710	16282	56.65	2560	2565	2465	3275	1765	2520	2488.44	32.24	-1014	2686	2602	2511	2427	2336	2645	2470	713	755	2500	1760	5	1	28500000	715	-13.57	1.14	12	0.06	-185.00	2195.00	4080	20220921	-38.48	2325	20230726	7.96	3720	-32.53	20230511	2325	7.96	20230726	3720	-32.53	20230511	581	332.01	20230103	0.04	N	025440	2500	712 억	9187738	N	N	N	N
104	20230911	100307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	-30	5	-1.19	29309435	11770	40.95	2560	2565	2465	3275	1765	2520	2490.18	32.24	-986	2686	2602	2511	2427	2336	2645	2470	713	755	2500	1760	5	1	28500000	710	-13.46	1.13	12	0.04	-185.00	2195.00	4080	20220921	-38.97	2325	20230726	7.10	3720	-33.06	20230511	2325	7.10	20230726	3720	-33.06	20230511	581	328.57	20230103	0.04	N	025440	2500	712 억	9187738	N	N	N	N
105	20230911	090307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	-25	5	-0.99	1560130	616	2.14	2560	2560	2495	3275	1765	2520	2532.68	32.24	-30	2686	2602	2511	2427	2336	2645	2470	713	755	2500	1760	5	1	28500000	711	-13.49	1.14	12	0.00	-185.00	2195.00	4080	20220921	-38.85	2325	20230726	7.31	3720	-32.93	20230511	2325	7.31	20230726	3720	-32.93	20230511	581	329.43	20230103	0.04	N	025440	2500	712 억	9187738	N	N	N	N
106	20230908	160311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	20	2	0.80	71705660	28737	88.35	2460	2595	2420	3250	1750	2500	2495.24	32.25	-3169	2620	2560	2530	2470	2440	2545	2455	713	750	2500	1750	5	1	28500000	718	-13.62	1.15	12	0.10	-185.00	2195.00	4080	20220921	-38.24	2325	20230726	8.39	3720	-32.26	20230511	2325	8.39	20230726	3720	-32.26	20230511	581	333.73	20230103	0.04	N	025440	2500	712 억	9191018	N	N	N	N
107	20230908	150311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	-10	5	-0.40	63840270	25589	78.67	2460	2595	2420	3250	1750	2500	2494.83	32.25	-2111	2620	2560	2530	2470	2440	2545	2455	713	750	2500	1750	5	1	28500000	710	-13.46	1.13	12	0.09	-185.00	2195.00	4080	20220921	-38.97	2325	20230726	7.10	3720	-33.06	20230511	2325	7.10	20230726	3720	-33.06	20230511	581	328.57	20230103	0.04	N	025440	2500	712 억	9191018	N	N	N	N
108	20230908	140309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	10	2	0.40	53907425	21606	66.42	2460	2595	2420	3250	1750	2500	2495.02	32.25	-484	2620	2560	2530	2470	2440	2545	2455	713	750	2500	1750	5	1	28500000	715	-13.57	1.14	12	0.08	-185.00	2195.00	4080	20220921	-38.48	2325	20230726	7.96	3720	-32.53	20230511	2325	7.96	20230726	3720	-32.53	20230511	581	332.01	20230103	0.04	N	025440	2500	712 억	9191018	N	N	N	N
109	20230908	130313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2505	5	2	0.20	46218895	18550	57.03	2460	2595	2420	3250	1750	2500	2491.58	32.25	-470	2620	2560	2530	2470	2440	2545	2455	713	750	2500	1750	5	1	28500000	714	-13.54	1.14	12	0.07	-185.00	2195.00	4080	20220921	-38.60	2325	20230726	7.74	3720	-32.66	20230511	2325	7.74	20230726	3720	-32.66	20230511	581	331.15	20230103	0.04	N	025440	2500	712 억	9191018	N	N	N	N
110	20230908	120319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	10	2	0.40	45466590	18250	56.11	2460	2595	2420	3250	1750	2500	2491.32	32.25	-436	2620	2560	2530	2470	2440	2545	2455	713	750	2500	1750	5	1	28500000	715	-13.57	1.14	12	0.06	-185.00	2195.00	4080	20220921	-38.48	2325	20230726	7.96	3720	-32.53	20230511	2325	7.96	20230726	3720	-32.53	20230511	581	332.01	20230103	0.04	N	025440	2500	712 억	9191018	N	N	N	N
111	20230908	110313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2505	5	2	0.20	44139405	17721	54.48	2460	2595	2420	3250	1750	2500	2490.80	32.25	-690	2620	2560	2530	2470	2440	2545	2455	713	750	2500	1750	5	1	28500000	714	-13.54	1.14	12	0.06	-185.00	2195.00	4080	20220921	-38.60	2325	20230726	7.74	3720	-32.66	20230511	2325	7.74	20230726	3720	-32.66	20230511	581	331.15	20230103	0.04	N	025440	2500	712 억	9191018	N	N	N	N
112	20230908	100310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	60	2	2.40	31962450	12890	39.63	2460	2595	2420	3250	1750	2500	2479.63	32.25	-405	2620	2560	2530	2470	2440	2545	2455	713	750	2500	1750	5	1	28500000	730	-13.84	1.17	12	0.05	-185.00	2195.00	4080	20220921	-37.25	2325	20230726	10.11	3720	-31.18	20230511	2325	10.11	20230726	3720	-31.18	20230511	581	340.62	20230103	0.04	N	025440	2500	712 억	9191018	N	N	N	N
113	20230908	090316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	-45	5	-1.80	7890120	3219	9.90	2460	2490	2420	3250	1750	2500	2451.11	32.25	40	2620	2560	2530	2470	2440	2545	2455	713	750	2500	1750	5	1	28500000	700	-13.27	1.12	12	0.01	-185.00	2195.00	4080	20220921	-39.83	2325	20230726	5.59	3720	-34.01	20230511	2325	5.59	20230726	3720	-34.01	20230511	581	322.55	20230103	0.04	N	025440	2500	712 억	9191018	N	N	N	N
114	20230907	160310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	-65	5	-2.53	81853585	32527	125.01	2550	2590	2500	3330	1800	2565	2516.48	32.25	-1355	2638	2601	2528	2491	2418	2620	2510	713	765	2500	1790	5	1	28500000	713	-13.51	1.14	12	0.11	-185.00	2195.00	4080	20220921	-38.73	2325	20230726	7.53	3720	-32.80	20230511	2325	7.53	20230726	3720	-32.80	20230511	581	330.29	20230103	0.04	N	025440	2500	712 억	9192340	N	N	N	N
115	20230907	150310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	-45	5	-1.75	74295865	29506	113.40	2550	2590	2500	3330	1800	2565	2517.99	32.25	-803	2638	2601	2528	2491	2418	2620	2510	713	765	2500	1790	5	1	28500000	718	-13.62	1.15	12	0.10	-185.00	2195.00	4080	20220921	-38.24	2325	20230726	8.39	3720	-32.26	20230511	2325	8.39	20230726	3720	-32.26	20230511	581	333.73	20230103	0.04	N	025440	2500	712 억	9192340	N	N	N	N
116	20230907	140311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	-10	5	-0.39	52740020	20891	80.29	2550	2590	2500	3330	1800	2565	2524.53	32.25	-1243	2638	2601	2528	2491	2418	2620	2510	713	765	2500	1790	5	1	28500000	728	-13.81	1.16	12	0.07	-185.00	2195.00	4080	20220921	-37.38	2325	20230726	9.89	3720	-31.32	20230511	2325	9.89	20230726	3720	-31.32	20230511	581	339.76	20230103	0.04	N	025440	2500	712 억	9192340	N	N	N	N
117	20230907	130311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	-65	5	-2.53	37296005	14762	56.74	2550	2590	2500	3330	1800	2565	2526.49	32.25	-891	2638	2601	2528	2491	2418	2620	2510	713	765	2500	1790	5	1	28500000	713	-13.51	1.14	12	0.05	-185.00	2195.00	4080	20220921	-38.73	2325	20230726	7.53	3720	-32.80	20230511	2325	7.53	20230726	3720	-32.80	20230511	581	330.29	20230103	0.04	N	025440	2500	712 억	9192340	N	N	N	N
118	20230907	120313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-50	5	-1.95	32003750	12648	48.61	2550	2590	2500	3330	1800	2565	2530.34	32.25	-888	2638	2601	2528	2491	2418	2620	2510	713	765	2500	1790	5	1	28500000	717	-13.59	1.15	12	0.04	-185.00	2195.00	4080	20220921	-38.36	2325	20230726	8.17	3720	-32.39	20230511	2325	8.17	20230726	3720	-32.39	20230511	581	332.87	20230103	0.04	N	025440	2500	712 억	9192340	N	N	N	N
119	20230907	110311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	-45	5	-1.75	24627215	9702	37.29	2550	2590	2515	3330	1800	2565	2538.36	32.25	-1063	2638	2601	2528	2491	2418	2620	2510	713	765	2500	1790	5	1	28500000	718	-13.62	1.15	12	0.03	-185.00	2195.00	4080	20220921	-38.24	2325	20230726	8.39	3720	-32.26	20230511	2325	8.39	20230726	3720	-32.26	20230511	581	333.73	20230103	0.04	N	025440	2500	712 억	9192340	N	N	N	N
120	20230907	100311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	-10	5	-0.39	12497690	4907	18.86	2550	2590	2530	3330	1800	2565	2546.91	32.25	-103	2638	2601	2528	2491	2418	2620	2510	713	765	2500	1790	5	1	28500000	728	-13.81	1.16	12	0.02	-185.00	2195.00	4080	20220921	-37.38	2325	20230726	9.89	3720	-31.32	20230511	2325	9.89	20230726	3720	-31.32	20230511	581	339.76	20230103	0.04	N	025440	2500	712 억	9192340	N	N	N	N
121	20230907	090313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	-35	5	-1.36	563755	221	0.85	2550	2565	2530	3330	1800	2565	2550.93	32.25	-23	2638	2601	2528	2491	2418	2620	2510	713	765	2500	1790	5	1	28500000	721	-13.68	1.15	12	0.00	-185.00	2195.00	4080	20220921	-37.99	2325	20230726	8.82	3720	-31.99	20230511	2325	8.82	20230726	3720	-31.99	20230511	581	335.46	20230103	0.04	N	025440	2500	712 억	9192340	N	N	N	N
122	20230906	160308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	30	2	1.18	65658670	26019	104.35	2535	2565	2455	3295	1775	2535	2523.49	32.25	241	2578	2556	2533	2511	2488	2567	2522	713	760	2500	1770	5	1	28500000	731	-13.86	1.17	12	0.09	-185.00	2195.00	4115	20220905	-37.67	2325	20230726	10.32	3720	-31.05	20230511	2325	10.32	20230726	3720	-31.05	20230511	581	341.48	20230103	0.04	N	025440	2500	712 억	9192220	N	N	N	N
123	20230906	150309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	5	2	0.20	48352590	19226	77.10	2535	2545	2455	3295	1775	2535	2514.96	32.25	241	2578	2556	2533	2511	2488	2567	2522	713	760	2500	1770	5	1	28500000	724	-13.73	1.16	12	0.07	-185.00	2195.00	4115	20220905	-38.27	2325	20230726	9.25	3720	-31.72	20230511	2325	9.25	20230726	3720	-31.72	20230511	581	337.18	20230103	0.04	N	025440	2500	712 억	9192220	N	N	N	N
124	20230906	140311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	10	2	0.39	42249430	16810	67.42	2535	2545	2455	3295	1775	2535	2513.35	32.25	263	2578	2556	2533	2511	2488	2567	2522	713	760	2500	1770	5	1	28500000	725	-13.76	1.16	12	0.06	-185.00	2195.00	4115	20220905	-38.15	2325	20230726	9.46	3720	-31.59	20230511	2325	9.46	20230726	3720	-31.59	20230511	581	338.04	20230103	0.04	N	025440	2500	712 억	9192220	N	N	N	N
125	20230906	130310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	-10	5	-0.39	36600630	14575	58.45	2535	2540	2455	3295	1775	2535	2511.19	32.25	378	2578	2556	2533	2511	2488	2567	2522	713	760	2500	1770	5	1	28500000	720	-13.65	1.15	12	0.05	-185.00	2195.00	4115	20220905	-38.64	2325	20230726	8.60	3720	-32.12	20230511	2325	8.60	20230726	3720	-32.12	20230511	581	334.60	20230103	0.04	N	025440	2500	712 억	9192220	N	N	N	N
126	20230906	120313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	-15	5	-0.59	34220095	13632	54.67	2535	2540	2455	3295	1775	2535	2510.28	32.25	378	2578	2556	2533	2511	2488	2567	2522	713	760	2500	1770	5	1	28500000	718	-13.62	1.15	12	0.05	-185.00	2195.00	4115	20220905	-38.76	2325	20230726	8.39	3720	-32.26	20230511	2325	8.39	20230726	3720	-32.26	20230511	581	333.73	20230103	0.04	N	025440	2500	712 억	9192220	N	N	N	N
127	20230906	110312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	-15	5	-0.59	33128240	13200	52.94	2535	2540	2455	3295	1775	2535	2509.72	32.25	381	2578	2556	2533	2511	2488	2567	2522	713	760	2500	1770	5	1	28500000	718	-13.62	1.15	12	0.05	-185.00	2195.00	4115	20220905	-38.76	2325	20230726	8.39	3720	-32.26	20230511	2325	8.39	20230726	3720	-32.26	20230511	581	333.73	20230103	0.04	N	025440	2500	712 억	9192220	N	N	N	N
128	20230906	100305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-20	5	-0.79	31345930	12496	50.11	2535	2535	2455	3295	1775	2535	2508.48	32.25	396	2578	2556	2533	2511	2488	2567	2522	713	760	2500	1770	5	1	28500000	717	-13.59	1.15	12	0.04	-185.00	2195.00	4115	20220905	-38.88	2325	20230726	8.17	3720	-32.39	20230511	2325	8.17	20230726	3720	-32.39	20230511	581	332.87	20230103	0.04	N	025440	2500	712 억	9192220	N	N	N	N
129	20230906	090307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	0	3	0.00	725010	286	1.15	2535	2535	2535	3295	1775	2535	2535.00	32.25	-42	2578	2556	2533	2511	2488	2567	2522	713	760	2500	1770	5	1	28500000	722	-13.70	1.15	12	0.00	-185.00	2195.00	4115	20220905	-38.40	2325	20230726	9.03	3720	-31.85	20230511	2325	9.03	20230726	3720	-31.85	20230511	581	336.32	20230103	0.04	N	025440	2500	712 억	9192220	N	N	N	N
130	20230905	160307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	0	3	0.00	63030840	24934	93.21	2510	2555	2510	3295	1775	2535	2527.91	32.24	2672	2595	2565	2545	2515	2495	2560	2510	713	760	2500	1770	5	1	28500000	722	-13.70	1.15	12	0.09	-185.00	2195.00	4165	20220902	-39.14	2325	20230726	9.03	3720	-31.85	20230511	2325	9.03	20230726	3720	-31.85	20230511	581	336.32	20230103	0.03	N	025440	2500	712 억	9189548	N	N	N	N
131	20230905	150316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	5	2	0.20	61273255	24242	90.62	2510	2555	2510	3295	1775	2535	2527.57	32.24	3076	2595	2565	2545	2515	2495	2560	2510	713	760	2500	1770	5	1	28500000	724	-13.73	1.16	12	0.09	-185.00	2195.00	4165	20220902	-39.02	2325	20230726	9.25	3720	-31.72	20230511	2325	9.25	20230726	3720	-31.72	20230511	581	337.18	20230103	0.03	N	025440	2500	712 억	9189548	N	N	N	N
132	20230905	140309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	15	2	0.59	58981110	23341	87.25	2510	2555	2510	3295	1775	2535	2526.93	32.24	2878	2595	2565	2545	2515	2495	2560	2510	713	760	2500	1770	5	1	28500000	727	-13.78	1.16	12	0.08	-185.00	2195.00	4165	20220902	-38.78	2325	20230726	9.68	3720	-31.45	20230511	2325	9.68	20230726	3720	-31.45	20230511	581	338.90	20230103	0.03	N	025440	2500	712 억	9189548	N	N	N	N
133	20230905	130259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	5	2	0.20	54625645	21629	80.85	2510	2540	2510	3295	1775	2535	2525.57	32.24	2879	2595	2565	2545	2515	2495	2560	2510	713	760	2500	1770	5	1	28500000	724	-13.73	1.16	12	0.08	-185.00	2195.00	4165	20220902	-39.02	2325	20230726	9.25	3720	-31.72	20230511	2325	9.25	20230726	3720	-31.72	20230511	581	337.18	20230103	0.03	N	025440	2500	712 억	9189548	N	N	N	N
134	20230905	120307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	5	2	0.20	50062895	19830	74.13	2510	2540	2510	3295	1775	2535	2524.60	32.24	2204	2595	2565	2545	2515	2495	2560	2510	713	760	2500	1770	5	1	28500000	724	-13.73	1.16	12	0.07	-185.00	2195.00	4165	20220902	-39.02	2325	20230726	9.25	3720	-31.72	20230511	2325	9.25	20230726	3720	-31.72	20230511	581	337.18	20230103	0.03	N	025440	2500	712 억	9189548	N	N	N	N
135	20230905	110307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	0	3	0.00	47175590	18692	69.87	2510	2540	2510	3295	1775	2535	2523.84	32.24	1710	2595	2565	2545	2515	2495	2560	2510	713	760	2500	1770	5	1	28500000	722	-13.70	1.15	12	0.07	-185.00	2195.00	4165	20220902	-39.14	2325	20230726	9.03	3720	-31.85	20230511	2325	9.03	20230726	3720	-31.85	20230511	581	336.32	20230103	0.03	N	025440	2500	712 억	9189548	N	N	N	N
136	20230905	100305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	-15	5	-0.59	42294385	16766	62.67	2510	2540	2510	3295	1775	2535	2522.63	32.24	854	2595	2565	2545	2515	2495	2560	2510	713	760	2500	1770	5	1	28500000	718	-13.62	1.15	12	0.06	-185.00	2195.00	4165	20220902	-39.50	2325	20230726	8.39	3720	-32.26	20230511	2325	8.39	20230726	3720	-32.26	20230511	581	333.73	20230103	0.03	N	025440	2500	712 억	9189548	N	N	N	N
137	20230905	090301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	0	3	0.00	2412335	959	3.58	2510	2535	2510	3295	1775	2535	2515.47	32.24	389	2595	2565	2545	2515	2495	2560	2510	713	760	2500	1770	5	1	28500000	722	-13.70	1.15	12	0.00	-185.00	2195.00	4165	20220902	-39.14	2325	20230726	9.03	3720	-31.85	20230511	2325	9.03	20230726	3720	-31.85	20230511	581	336.32	20230103	0.03	N	025440	2500	712 억	9189548	N	N	N	N
138	20230904	160304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	0	3	0.00	67514085	26551	29.92	2535	2575	2525	3295	1775	2535	2542.81	32.27	-6283	2745	2640	2585	2480	2425	2612	2452	713	760	2500	1770	5	1	28500000	722	-13.70	1.15	12	0.09	-185.00	2195.00	4250	20220901	-40.35	2325	20230726	9.03	3720	-31.85	20230511	2325	9.03	20230726	3720	-31.85	20230511	581	336.32	20230103	0.03	N	025440	2500	712 억	9195831	N	N	N	N
139	20230904	150300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	5	2	0.20	63902130	25127	28.32	2535	2575	2525	3295	1775	2535	2543.17	32.27	-5835	2745	2640	2585	2480	2425	2612	2452	713	760	2500	1770	5	1	28500000	724	-13.73	1.16	12	0.09	-185.00	2195.00	4250	20220901	-40.24	2325	20230726	9.25	3720	-31.72	20230511	2325	9.25	20230726	3720	-31.72	20230511	581	337.18	20230103	0.03	N	025440	2500	712 억	9195831	N	N	N	N
140	20230904	140300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	15	2	0.59	58615505	23044	25.97	2535	2575	2525	3295	1775	2535	2543.63	32.27	-5615	2745	2640	2585	2480	2425	2612	2452	713	760	2500	1770	5	1	28500000	727	-13.78	1.16	12	0.08	-185.00	2195.00	4250	20220901	-40.00	2325	20230726	9.68	3720	-31.45	20230511	2325	9.68	20230726	3720	-31.45	20230511	581	338.90	20230103	0.03	N	025440	2500	712 억	9195831	N	N	N	N
141	20230904	130303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	0	3	0.00	50440900	19826	22.34	2535	2575	2525	3295	1775	2535	2544.18	32.27	-2627	2745	2640	2585	2480	2425	2612	2452	713	760	2500	1770	5	1	28500000	722	-13.70	1.15	12	0.07	-185.00	2195.00	4250	20220901	-40.35	2325	20230726	9.03	3720	-31.85	20230511	2325	9.03	20230726	3720	-31.85	20230511	581	336.32	20230103	0.03	N	025440	2500	712 억	9195831	N	N	N	N
142	20230904	120300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	0	3	0.00	44955710	17656	19.90	2535	2575	2525	3295	1775	2535	2546.20	32.27	-2621	2745	2640	2585	2480	2425	2612	2452	713	760	2500	1770	5	1	28500000	722	-13.70	1.15	12	0.06	-185.00	2195.00	4250	20220901	-40.35	2325	20230726	9.03	3720	-31.85	20230511	2325	9.03	20230726	3720	-31.85	20230511	581	336.32	20230103	0.03	N	025440	2500	712 억	9195831	N	N	N	N
143	20230904	110255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	-10	5	-0.39	38887020	15263	17.20	2535	2575	2525	3295	1775	2535	2547.80	32.27	-2510	2745	2640	2585	2480	2425	2612	2452	713	760	2500	1770	5	1	28500000	720	-13.65	1.15	12	0.05	-185.00	2195.00	4250	20220901	-40.59	2325	20230726	8.60	3720	-32.12	20230511	2325	8.60	20230726	3720	-32.12	20230511	581	334.60	20230103	0.03	N	025440	2500	712 억	9195831	N	N	N	N
144	20230904	100254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	25	2	0.99	27007045	10581	11.92	2535	2575	2535	3295	1775	2535	2552.41	32.27	-1959	2745	2640	2585	2480	2425	2612	2452	713	760	2500	1770	5	1	28500000	730	-13.84	1.17	12	0.04	-185.00	2195.00	4250	20220901	-39.76	2325	20230726	10.11	3720	-31.18	20230511	2325	10.11	20230726	3720	-31.18	20230511	581	340.62	20230103	0.03	N	025440	2500	712 억	9195831	N	N	N	N
145	20230904	090300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	15	2	0.59	4844585	1908	2.15	2535	2575	2535	3295	1775	2535	2539.09	32.27	-993	2745	2640	2585	2480	2425	2612	2452	713	760	2500	1770	5	1	28500000	727	-13.78	1.16	12	0.01	-185.00	2195.00	4250	20220901	-40.00	2325	20230726	9.68	3720	-31.45	20230511	2325	9.68	20230726	3720	-31.45	20230511	581	338.90	20230103	0.03	N	025440	2500	712 억	9195831	N	N	N	N
146	20230901	160256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-160	5	-5.94	228414660	88394	93.87	2670	2690	2530	3500	1890	2695	2584.05	32.27	-2486	2811	2752	2701	2642	2591	2750	2640	713	805	2500	1880	5	1	28500000	722	-13.70	1.15	12	0.31	-185.00	2195.00	4250	20220901	-40.35	2325	20230726	9.03	3720	-31.85	20230511	2325	9.03	20230726	3720	-31.85	20230511	581	336.32	20230103	0.04	N	025440	2500	712 억	9198290	N	N	N	N
147	20230901	150300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	-140	5	-5.19	203675125	78683	83.56	2670	2690	2550	3500	1890	2695	2588.55	32.27	-2469	2811	2752	2701	2642	2591	2750	2640	713	805	2500	1880	5	1	28500000	728	-13.81	1.16	12	0.28	-185.00	2195.00	4250	20220901	-39.88	2325	20230726	9.89	3720	-31.32	20230511	2325	9.89	20230726	3720	-31.32	20230511	581	339.76	20230103	0.04	N	025440	2500	712 억	9198290	N	N	N	N
148	20230901	140258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-115	5	-4.27	141352895	54401	57.77	2670	2690	2560	3500	1890	2695	2598.35	32.27	7851	2811	2752	2701	2642	2591	2750	2640	713	805	2500	1880	5	1	28500000	735	-13.95	1.18	12	0.19	-185.00	2195.00	4250	20220901	-39.29	2325	20230726	10.97	3720	-30.65	20230511	2325	10.97	20230726	3720	-30.65	20230511	581	344.06	20230103	0.04	N	025440	2500	712 억	9198290	N	N	N	N
149	20230901	130256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-105	5	-3.90	118436965	45535	48.35	2670	2690	2560	3500	1890	2695	2601.01	32.27	8568	2811	2752	2701	2642	2591	2750	2640	713	805	2500	1880	5	1	28500000	738	-14.00	1.18	12	0.16	-185.00	2195.00	4250	20220901	-39.06	2325	20230726	11.40	3720	-30.38	20230511	2325	11.40	20230726	3720	-30.38	20230511	581	345.78	20230103	0.04	N	025440	2500	712 억	9198290	N	N	N	N
150	20230901	120258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	-125	5	-4.64	103997015	39932	42.40	2670	2690	2560	3500	1890	2695	2604.35	32.27	7859	2811	2752	2701	2642	2591	2750	2640	713	805	2500	1880	5	1	28500000	732	-13.89	1.17	12	0.14	-185.00	2195.00	4250	20220901	-39.53	2325	20230726	10.54	3720	-30.91	20230511	2325	10.54	20230726	3720	-30.91	20230511	581	342.34	20230103	0.04	N	025440	2500	712 억	9198290	N	N	N	N
151	20230901	110256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-110	5	-4.08	93544445	35870	38.09	2670	2690	2560	3500	1890	2695	2607.87	32.27	7954	2811	2752	2701	2642	2591	2750	2640	713	805	2500	1880	5	1	28500000	737	-13.97	1.18	12	0.13	-185.00	2195.00	4250	20220901	-39.18	2325	20230726	11.18	3720	-30.51	20230511	2325	11.18	20230726	3720	-30.51	20230511	581	344.92	20230103	0.04	N	025440	2500	712 억	9198290	N	N	N	N
152	20230901	100256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-105	5	-3.90	73340855	28054	29.79	2670	2690	2580	3500	1890	2695	2614.27	32.27	5612	2811	2752	2701	2642	2591	2750	2640	713	805	2500	1880	5	1	28500000	738	-14.00	1.18	12	0.10	-185.00	2195.00	4250	20220901	-39.06	2325	20230726	11.40	3720	-30.38	20230511	2325	11.40	20230726	3720	-30.38	20230511	581	345.78	20230103	0.04	N	025440	2500	712 억	9198290	N	N	N	N
153	20230901	090253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	-15	5	-0.56	560795	209	0.22	2670	2690	2660	3500	1890	2695	2683.23	32.27	-95	2811	2752	2701	2642	2591	2750	2640	713	805	2500	1880	5	1	28500000	764	-14.49	1.22	12	0.00	-185.00	2195.00	4250	20220901	-36.94	2325	20230726	15.27	3720	-27.96	20230511	2325	15.27	20230726	3720	-27.96	20230511	581	361.27	20230103	0.04	N	025440	2500	712 억	9198290	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History