KissMeData/288620/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20230927	161045	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15920	30	2	0.19	180147010	11332	157.04	15880	16220	15820	20650	11130	15890	15897.19	3.22	1571	16510	16200	16040	15730	15570	16120	15650	35	4760	500	11120	10	1	6979316	1111	129.43	1.56	12	0.16	123.00	10231.00	29200	20221116	-45.48	15690	20230726	1.47	24100	-33.94	20230309	15690	1.47	20230726	29200	-45.48	20221116	15690	1.47	20230726	3.43	N	288620	500	34 억	224642	N	N	1	N	N
3	20230927	151059	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15900	10	2	0.06	173810930	10934	151.52	15880	16220	15820	20650	11130	15890	15896.37	3.22	1571	16510	16200	16040	15730	15570	16120	15650	35	4760	500	11120	10	1	6979316	1110	129.27	1.55	12	0.16	123.00	10231.00	29200	20221116	-45.55	15690	20230726	1.34	24100	-34.02	20230309	15690	1.34	20230726	29200	-45.55	20221116	15690	1.34	20230726	3.43	N	288620	500	34 억	224642	N	N	1	N	N
4	20230927	141058	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15870	-20	5	-0.13	139760880	8789	121.80	15880	16220	15820	20650	11130	15890	15901.80	3.22	1571	16510	16200	16040	15730	15570	16120	15650	35	4760	500	11120	10	1	6979316	1108	129.02	1.55	12	0.13	123.00	10231.00	29200	20221116	-45.65	15690	20230726	1.15	24100	-34.15	20230309	15690	1.15	20230726	29200	-45.65	20221116	15690	1.15	20230726	3.43	N	288620	500	34 억	224642	N	N	1	N	N
5	20230927	131043	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15880	-10	5	-0.06	98013360	6160	85.37	15880	16220	15820	20650	11130	15890	15911.26	3.22	1531	16510	16200	16040	15730	15570	16120	15650	35	4760	500	11120	10	1	6979316	1108	129.11	1.55	12	0.09	123.00	10231.00	29200	20221116	-45.62	15690	20230726	1.21	24100	-34.11	20230309	15690	1.21	20230726	29200	-45.62	20221116	15690	1.21	20230726	3.43	N	288620	500	34 억	224642	N	N	1	N	N
6	20230927	121042	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15890	0	3	0.00	86411090	5430	75.25	15880	16220	15820	20650	11130	15890	15913.64	3.22	1394	16510	16200	16040	15730	15570	16120	15650	35	4760	500	11120	10	1	6979316	1109	129.19	1.55	12	0.08	123.00	10231.00	29200	20221116	-45.58	15690	20230726	1.27	24100	-34.07	20230309	15690	1.27	20230726	29200	-45.58	20221116	15690	1.27	20230726	3.43	N	288620	500	34 억	224642	N	N	1	N	N
7	20230927	111053	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15890	0	3	0.00	72813630	4574	63.39	15880	16220	15820	20650	11130	15890	15919.03	3.22	1394	16510	16200	16040	15730	15570	16120	15650	35	4760	500	11120	10	1	6979316	1109	129.19	1.55	12	0.07	123.00	10231.00	29200	20221116	-45.58	15690	20230726	1.27	24100	-34.07	20230309	15690	1.27	20230726	29200	-45.58	20221116	15690	1.27	20230726	3.43	N	288620	500	34 억	224642	N	N	1	N	N
8	20230927	101045	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15950	60	2	0.38	70667490	4439	61.52	15880	16220	15820	20650	11130	15890	15919.69	3.22	1389	16510	16200	16040	15730	15570	16120	15650	35	4760	500	11120	10	1	6979316	1113	129.67	1.56	12	0.06	123.00	10231.00	29200	20221116	-45.38	15690	20230726	1.66	24100	-33.82	20230309	15690	1.66	20230726	29200	-45.38	20221116	15690	1.66	20230726	3.43	N	288620	500	34 억	224642	N	N	1	N	N
9	20230927	091105	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16180	290	2	1.83	11075180	694	9.62	15880	16220	15880	20650	11130	15890	15958.47	3.22	44	16510	16200	16040	15730	15570	16120	15650	35	4760	500	11120	10	1	6979316	1129	131.54	1.58	12	0.01	123.00	10231.00	29200	20221116	-44.59	15690	20230726	3.12	24100	-32.86	20230309	15690	3.12	20230726	29200	-44.59	20221116	15690	3.12	20230726	3.43	N	288620	500	34 억	224642	N	N	1	N	N
10	20230926	161043	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15890	-60	5	-0.38	109298680	6838	53.19	16000	16350	15880	20700	11170	15950	15984.41	3.23	-446	16483	16216	16083	15816	15683	16150	15750	35	4750	500	11160	10	1	6979316	1109	129.19	1.55	12	0.10	123.00	10231.00	29200	20221116	-45.58	15690	20230726	1.27	24100	-34.07	20230309	15690	1.27	20230726	29200	-45.58	20221116	15690	1.27	20230726	3.41	N	288620	500	34 억	225088	N	N	1	N	N
11	20230926	151043	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15950	0	3	0.00	84850350	5302	41.24	16000	16350	15880	20700	11170	15950	16003.46	3.23	-446	16483	16216	16083	15816	15683	16150	15750	35	4750	500	11160	10	1	6979316	1113	129.67	1.56	12	0.08	123.00	10231.00	29200	20221116	-45.38	15690	20230726	1.66	24100	-33.82	20230309	15690	1.66	20230726	29200	-45.38	20221116	15690	1.66	20230726	3.41	N	288620	500	34 억	225088	N	N	5	N	N
12	20230926	141035	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15930	-20	5	-0.13	73557440	4594	35.73	16000	16350	15880	20700	11170	15950	16011.63	3.23	-395	16483	16216	16083	15816	15683	16150	15750	35	4750	500	11160	10	1	6979316	1112	129.51	1.56	12	0.07	123.00	10231.00	29200	20221116	-45.45	15690	20230726	1.53	24100	-33.90	20230309	15690	1.53	20230726	29200	-45.45	20221116	15690	1.53	20230726	3.41	N	288620	500	34 억	225088	N	N	5	N	N
13	20230926	131040	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15990	40	2	0.25	62072080	3874	30.13	16000	16350	15880	20700	11170	15950	16022.74	3.23	-395	16483	16216	16083	15816	15683	16150	15750	35	4750	500	11160	10	1	6979316	1116	130.00	1.56	12	0.06	123.00	10231.00	29200	20221116	-45.24	15690	20230726	1.91	24100	-33.65	20230309	15690	1.91	20230726	29200	-45.24	20221116	15690	1.91	20230726	3.41	N	288620	500	34 억	225088	N	N	5	N	N
14	20230926	121046	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15920	-30	5	-0.19	50198880	3128	24.33	16000	16350	15880	20700	11170	15950	16048.24	3.23	-448	16483	16216	16083	15816	15683	16150	15750	35	4750	500	11160	10	1	6979316	1111	129.43	1.56	12	0.04	123.00	10231.00	29200	20221116	-45.48	15690	20230726	1.47	24100	-33.94	20230309	15690	1.47	20230726	29200	-45.48	20221116	15690	1.47	20230726	3.41	N	288620	500	34 억	225088	N	N	5	N	N
15	20230926	111040	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15980	30	2	0.19	38978530	2424	18.85	16000	16350	15950	20700	11170	15950	16080.25	3.23	-318	16483	16216	16083	15816	15683	16150	15750	35	4750	500	11160	10	1	6979316	1115	129.92	1.56	12	0.03	123.00	10231.00	29200	20221116	-45.27	15690	20230726	1.85	24100	-33.69	20230309	15690	1.85	20230726	29200	-45.27	20221116	15690	1.85	20230726	3.41	N	288620	500	34 억	225088	N	N	5	N	N
16	20230926	101041	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15960	10	2	0.06	26047430	1614	12.55	16000	16350	15950	20700	11170	15950	16138.43	3.23	-318	16483	16216	16083	15816	15683	16150	15750	35	4750	500	11160	10	1	6979316	1114	129.76	1.56	12	0.02	123.00	10231.00	29200	20221116	-45.34	15690	20230726	1.72	24100	-33.78	20230309	15690	1.72	20230726	29200	-45.34	20221116	15690	1.72	20230726	3.41	N	288620	500	34 억	225088	N	N	5	N	N
17	20230926	091043	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16180	230	2	1.44	16654630	1029	8.00	16000	16350	16000	20700	11170	15950	16185.26	3.23	-294	16483	16216	16083	15816	15683	16150	15750	35	4750	500	11160	10	1	6979316	1129	131.54	1.58	12	0.01	123.00	10231.00	29200	20221116	-44.59	15690	20230726	3.12	24100	-32.86	20230309	15690	3.12	20230726	29200	-44.59	20221116	15690	3.12	20230726	3.41	N	288620	500	34 억	225088	N	N	5	N	N
18	20230925	161044	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15950	-290	5	-1.79	203798650	12684	79.67	16300	16350	15950	21100	11370	16240	16067.38	3.27	-2814	16466	16352	16226	16112	15986	16290	16050	35	4860	500	11360	10	1	6979316	1113	129.67	1.56	12	0.18	123.00	10231.00	29200	20221116	-45.38	15690	20230726	1.66	24100	-33.82	20230309	15690	1.66	20230726	29200	-45.38	20221116	15690	1.66	20230726	3.42	N	288620	500	34 억	228266	N	N	5	N	N
19	20230925	151046	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15970	-270	5	-1.66	188143720	11703	73.51	16300	16350	15970	21100	11370	16240	16076.54	3.27	-2675	16466	16352	16226	16112	15986	16290	16050	35	4860	500	11360	10	1	6979316	1115	129.84	1.56	12	0.17	123.00	10231.00	29200	20221116	-45.31	15690	20230726	1.78	24100	-33.73	20230309	15690	1.78	20230726	29200	-45.31	20221116	15690	1.78	20230726	3.42	N	288620	500	34 억	228266	N	N	5	N	N
20	20230925	141028	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15980	-260	5	-1.60	159085850	9885	62.09	16300	16350	15980	21100	11370	16240	16093.66	3.27	-2675	16466	16352	16226	16112	15986	16290	16050	35	4860	500	11360	10	1	6979316	1115	129.92	1.56	12	0.14	123.00	10231.00	29200	20221116	-45.27	15690	20230726	1.85	24100	-33.69	20230309	15690	1.85	20230726	29200	-45.27	20221116	15690	1.85	20230726	3.42	N	288620	500	34 억	228266	N	N	5	N	N
21	20230925	131035	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16060	-180	5	-1.11	133657580	8296	52.11	16300	16350	15980	21100	11370	16240	16111.09	3.27	-2538	16466	16352	16226	16112	15986	16290	16050	35	4860	500	11360	10	1	6979316	1121	130.57	1.57	12	0.12	123.00	10231.00	29200	20221116	-45.00	15690	20230726	2.36	24100	-33.36	20230309	15690	2.36	20230726	29200	-45.00	20221116	15690	2.36	20230726	3.42	N	288620	500	34 억	228266	N	N	5	N	N
22	20230925	121040	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16010	-230	5	-1.42	122924770	7626	47.90	16300	16350	15980	21100	11370	16240	16119.17	3.27	-2411	16466	16352	16226	16112	15986	16290	16050	35	4860	500	11360	10	1	6979316	1117	130.16	1.56	12	0.11	123.00	10231.00	29200	20221116	-45.17	15690	20230726	2.04	24100	-33.57	20230309	15690	2.04	20230726	29200	-45.17	20221116	15690	2.04	20230726	3.42	N	288620	500	34 억	228266	N	N	5	N	N
23	20230925	111034	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16060	-180	5	-1.11	100278100	6211	39.01	16300	16350	16000	21100	11370	16240	16145.24	3.27	-1971	16466	16352	16226	16112	15986	16290	16050	35	4860	500	11360	10	1	6979316	1121	130.57	1.57	12	0.09	123.00	10231.00	29200	20221116	-45.00	15690	20230726	2.36	24100	-33.36	20230309	15690	2.36	20230726	29200	-45.00	20221116	15690	2.36	20230726	3.42	N	288620	500	34 억	228266	N	N	5	N	N
24	20230925	101039	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16130	-110	5	-0.68	60933830	3761	23.62	16300	16350	16130	21100	11370	16240	16201.50	3.27	-1160	16466	16352	16226	16112	15986	16290	16050	35	4860	500	11360	10	1	6979316	1126	131.14	1.58	12	0.05	123.00	10231.00	29200	20221116	-44.76	15690	20230726	2.80	24100	-33.07	20230309	15690	2.80	20230726	29200	-44.76	20221116	15690	2.80	20230726	3.42	N	288620	500	34 억	228266	N	N	5	N	N
25	20230925	091033	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16240	0	3	0.00	10423980	640	4.02	16300	16350	16240	21100	11370	16240	16287.47	3.27	280	16466	16352	16226	16112	15986	16290	16050	35	4860	500	11360	10	1	6979316	1133	132.03	1.59	12	0.01	123.00	10231.00	29200	20221116	-44.38	15690	20230726	3.51	24100	-32.61	20230309	15690	3.51	20230726	29200	-44.38	20221116	15690	3.51	20230726	3.42	N	288620	500	34 억	228266	N	N	5	N	N
26	20230922	161114	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16240	-150	5	-0.92	257825950	15871	94.90	16250	16340	16100	21300	11480	16390	16245.13	3.25	1655	16976	16682	16536	16242	16096	16610	16170	35	4910	500	11470	10	1	6979316	1133	132.03	1.59	12	0.23	123.00	10231.00	29200	20221116	-44.38	15690	20230726	3.51	24100	-32.61	20230309	15690	3.51	20230726	29200	-44.38	20221116	15690	3.51	20230726	3.47	N	288620	500	34 억	226612	N	N	5	N	N
27	20230922	151107	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16240	-150	5	-0.92	250289590	15407	92.13	16250	16340	16100	21300	11480	16390	16245.19	3.25	1888	16976	16682	16536	16242	16096	16610	16170	35	4910	500	11470	10	1	6979316	1133	132.03	1.59	12	0.22	123.00	10231.00	29200	20221116	-44.38	15690	20230726	3.51	24100	-32.61	20230309	15690	3.51	20230726	29200	-44.38	20221116	15690	3.51	20230726	3.47	N	288620	500	34 억	226612	N	N	0	N	N
28	20230922	141105	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16310	-80	5	-0.49	216414710	13327	79.69	16250	16340	16100	21300	11480	16390	16238.82	3.25	2466	16976	16682	16536	16242	16096	16610	16170	35	4910	500	11470	10	1	6979316	1138	132.60	1.59	12	0.19	123.00	10231.00	29200	20221116	-44.14	15690	20230726	3.95	24100	-32.32	20230309	15690	3.95	20230726	29200	-44.14	20221116	15690	3.95	20230726	3.47	N	288620	500	34 억	226612	N	N	0	N	N
29	20230922	130958	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16320	-70	5	-0.43	166226770	10252	61.30	16250	16340	16100	21300	11480	16390	16214.08	3.25	2466	16976	16682	16536	16242	16096	16610	16170	35	4910	500	11470	10	1	6979316	1139	132.68	1.60	12	0.15	123.00	10231.00	29200	20221116	-44.11	15690	20230726	4.02	24100	-32.28	20230309	15690	4.02	20230726	29200	-44.11	20221116	15690	4.02	20230726	3.47	N	288620	500	34 억	226612	N	N	0	N	N
30	20230922	120956	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16220	-170	5	-1.04	156874660	9677	57.86	16250	16340	16100	21300	11480	16390	16211.08	3.25	2351	16976	16682	16536	16242	16096	16610	16170	35	4910	500	11470	10	1	6979316	1132	131.87	1.59	12	0.14	123.00	10231.00	29200	20221116	-44.45	15690	20230726	3.38	24100	-32.70	20230309	15690	3.38	20230726	29200	-44.45	20221116	15690	3.38	20230726	3.47	N	288620	500	34 억	226612	N	N	0	N	N
31	20230922	110951	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16280	-110	5	-0.67	140023260	8639	51.66	16250	16340	16100	21300	11480	16390	16208.27	3.25	2365	16976	16682	16536	16242	16096	16610	16170	35	4910	500	11470	10	1	6979316	1136	132.36	1.59	12	0.12	123.00	10231.00	29200	20221116	-44.25	15690	20230726	3.76	24100	-32.45	20230309	15690	3.76	20230726	29200	-44.25	20221116	15690	3.76	20230726	3.47	N	288620	500	34 억	226612	N	N	0	N	N
32	20230922	100951	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16230	-160	5	-0.98	108947390	6726	40.22	16250	16340	16100	21300	11480	16390	16197.95	3.25	1163	16976	16682	16536	16242	16096	16610	16170	35	4910	500	11470	10	1	6979316	1133	131.95	1.59	12	0.10	123.00	10231.00	29200	20221116	-44.42	15690	20230726	3.44	24100	-32.66	20230309	15690	3.44	20230726	29200	-44.42	20221116	15690	3.44	20230726	3.47	N	288620	500	34 억	226612	N	N	0	N	N
33	20230922	090949	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16140	-250	5	-1.53	41103670	2539	15.18	16250	16250	16140	21300	11480	16390	16188.92	3.25	248	16976	16682	16536	16242	16096	16610	16170	35	4910	500	11470	10	1	6979316	1126	131.22	1.58	12	0.04	123.00	10231.00	29200	20221116	-44.73	15690	20230726	2.87	24100	-33.03	20230309	15690	2.87	20230726	29200	-44.73	20221116	15690	2.87	20230726	3.47	N	288620	500	34 억	226612	N	N	0	N	N
34	20230921	160951	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16390	-330	5	-1.97	274902900	16568	91.88	16700	16830	16390	21700	11710	16720	16592.58	3.30	-3847	17340	17030	16840	16530	16340	16935	16435	35	4980	500	11700	10	1	6979316	1144	133.25	1.60	12	0.24	123.00	10231.00	29200	20221116	-43.87	15690	20230726	4.46	24100	-31.99	20230309	15690	4.46	20230726	29200	-43.87	20221116	15690	4.46	20230726	3.46	N	288620	500	34 억	230467	N	N	1	N	N
35	20230921	150938	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16410	-310	5	-1.85	260651180	15699	87.06	16700	16830	16400	21700	11710	16720	16603.04	3.30	-3847	17340	17030	16840	16530	16340	16935	16435	35	4980	500	11700	10	1	6979316	1145	133.41	1.60	12	0.22	123.00	10231.00	29200	20221116	-43.80	15690	20230726	4.59	24100	-31.91	20230309	15690	4.59	20230726	29200	-43.80	20221116	15690	4.59	20230726	3.46	N	288620	500	34 억	230467	N	N	1	N	N
36	20230921	140945	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16480	-240	5	-1.44	223196890	13420	74.42	16700	16830	16440	21700	11710	16720	16631.66	3.30	-3282	17340	17030	16840	16530	16340	16935	16435	35	4980	500	11700	10	1	6979316	1150	133.98	1.61	12	0.19	123.00	10231.00	29200	20221116	-43.56	15690	20230726	5.04	24100	-31.62	20230309	15690	5.04	20230726	29200	-43.56	20221116	15690	5.04	20230726	3.46	N	288620	500	34 억	230467	N	N	1	N	N
37	20230921	130943	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16510	-210	5	-1.26	190197610	11417	63.31	16700	16830	16440	21700	11710	16720	16659.16	3.30	-3039	17340	17030	16840	16530	16340	16935	16435	35	4980	500	11700	10	1	6979316	1152	134.23	1.61	12	0.16	123.00	10231.00	29200	20221116	-43.46	15690	20230726	5.23	24100	-31.49	20230309	15690	5.23	20230726	29200	-43.46	20221116	15690	5.23	20230726	3.46	N	288620	500	34 억	230467	N	N	1	N	N
38	20230921	120935	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16650	-70	5	-0.42	151985660	9107	50.50	16700	16830	16580	21700	11710	16720	16688.88	3.30	-2497	17340	17030	16840	16530	16340	16935	16435	35	4980	500	11700	10	1	6979316	1162	135.37	1.63	12	0.13	123.00	10231.00	29200	20221116	-42.98	15690	20230726	6.12	24100	-30.91	20230309	15690	6.12	20230726	29200	-42.98	20221116	15690	6.12	20230726	3.46	N	288620	500	34 억	230467	N	N	1	N	N
39	20230921	110956	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16620	-100	5	-0.60	135558770	8119	45.02	16700	16830	16580	21700	11710	16720	16696.49	3.30	-2465	17340	17030	16840	16530	16340	16935	16435	35	4980	500	11700	10	1	6979316	1160	135.12	1.62	12	0.12	123.00	10231.00	29200	20221116	-43.08	15690	20230726	5.93	24100	-31.04	20230309	15690	5.93	20230726	29200	-43.08	20221116	15690	5.93	20230726	3.46	N	288620	500	34 억	230467	N	N	1	N	N
40	20230921	100935	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16820	100	2	0.60	90482000	5422	30.07	16700	16830	16580	21700	11710	16720	16687.94	3.30	-1871	17340	17030	16840	16530	16340	16935	16435	35	4980	500	11700	10	1	6979316	1174	136.75	1.64	12	0.08	123.00	10231.00	29200	20221116	-42.40	15690	20230726	7.20	24100	-30.21	20230309	15690	7.20	20230726	29200	-42.40	20221116	15690	7.20	20230726	3.46	N	288620	500	34 억	230467	N	N	1	N	N
41	20230921	090940	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16700	-20	5	-0.12	25948920	1555	8.62	16700	16720	16620	21700	11710	16720	16687.41	3.30	-761	17340	17030	16840	16530	16340	16935	16435	35	4980	500	11700	10	1	6979316	1166	135.77	1.63	12	0.02	123.00	10231.00	29200	20221116	-42.81	15690	20230726	6.44	24100	-30.71	20230309	15690	6.44	20230726	29200	-42.81	20221116	15690	6.44	20230726	3.46	N	288620	500	34 억	230467	N	N	1	N	N
42	20230920	160949	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16720	-300	5	-1.76	303401900	18021	135.83	16870	17150	16650	22100	11920	17020	16836.02	3.32	-1109	17466	17242	17106	16882	16746	17175	16815	35	5080	500	11910	10	1	6979316	1167	135.93	1.63	12	0.26	123.00	10231.00	29200	20221116	-42.74	15690	20230726	6.56	24100	-30.62	20230309	15690	6.56	20230726	29200	-42.74	20221116	15690	6.56	20230726	3.47	N	288620	500	34 억	231565	N	N	1	N	N
43	20230920	150922	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16740	-280	5	-1.65	282539280	16771	126.41	16870	17150	16700	22100	11920	17020	16846.90	3.32	-980	17466	17242	17106	16882	16746	17175	16815	35	5080	500	11910	10	1	6979316	1168	136.10	1.64	12	0.24	123.00	10231.00	29200	20221116	-42.67	15690	20230726	6.69	24100	-30.54	20230309	15690	6.69	20230726	29200	-42.67	20221116	15690	6.69	20230726	3.47	N	288620	500	34 억	231565	N	N	15	N	N
44	20230920	140936	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16770	-250	5	-1.47	239485410	14199	107.02	16870	17150	16710	22100	11920	17020	16866.36	3.32	-849	17466	17242	17106	16882	16746	17175	16815	35	5080	500	11910	10	1	6979316	1170	136.34	1.64	12	0.20	123.00	10231.00	29200	20221116	-42.57	15690	20230726	6.88	24100	-30.41	20230309	15690	6.88	20230726	29200	-42.57	20221116	15690	6.88	20230726	3.47	N	288620	500	34 억	231565	N	N	15	N	N
45	20230920	130932	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16740	-280	5	-1.65	217936240	12912	97.32	16870	17150	16740	22100	11920	17020	16878.58	3.32	-836	17466	17242	17106	16882	16746	17175	16815	35	5080	500	11910	10	1	6979316	1168	136.10	1.64	12	0.19	123.00	10231.00	29200	20221116	-42.67	15690	20230726	6.69	24100	-30.54	20230309	15690	6.69	20230726	29200	-42.67	20221116	15690	6.69	20230726	3.47	N	288620	500	34 억	231565	N	N	15	N	N
46	20230920	120932	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16830	-190	5	-1.12	168048850	9939	74.92	16870	17150	16820	22100	11920	17020	16908.02	3.32	-581	17466	17242	17106	16882	16746	17175	16815	35	5080	500	11910	10	1	6979316	1175	136.83	1.65	12	0.14	123.00	10231.00	29200	20221116	-42.36	15690	20230726	7.27	24100	-30.17	20230309	15690	7.27	20230726	29200	-42.36	20221116	15690	7.27	20230726	3.47	N	288620	500	34 억	231565	N	N	15	N	N
47	20230920	110935	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16910	-110	5	-0.65	143049590	8455	63.73	16870	17150	16840	22100	11920	17020	16918.93	3.32	-262	17466	17242	17106	16882	16746	17175	16815	35	5080	500	11910	10	1	6979316	1180	137.48	1.65	12	0.12	123.00	10231.00	29200	20221116	-42.09	15690	20230726	7.78	24100	-29.83	20230309	15690	7.78	20230726	29200	-42.09	20221116	15690	7.78	20230726	3.47	N	288620	500	34 억	231565	N	N	15	N	N
48	20230920	100916	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16860	-160	5	-0.94	73712910	4344	32.74	16870	17150	16860	22100	11920	17020	16968.90	3.32	-226	17466	17242	17106	16882	16746	17175	16815	35	5080	500	11910	10	1	6979316	1177	137.07	1.65	12	0.06	123.00	10231.00	29200	20221116	-42.26	15690	20230726	7.46	24100	-30.04	20230309	15690	7.46	20230726	29200	-42.26	20221116	15690	7.46	20230726	3.47	N	288620	500	34 억	231565	N	N	15	N	N
49	20230920	090929	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17000	-20	5	-0.12	13543170	801	6.04	16870	17090	16870	22100	11920	17020	16907.83	3.32	-19	17466	17242	17106	16882	16746	17175	16815	35	5080	500	11910	10	1	6979316	1186	138.21	1.66	12	0.01	123.00	10231.00	29200	20221116	-41.78	15690	20230726	8.35	24100	-29.46	20230309	15690	8.35	20230726	29200	-41.78	20221116	15690	8.35	20230726	3.47	N	288620	500	34 억	231565	N	N	15	N	N
50	20230919	160926	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17020	40	2	0.24	226755060	13259	92.87	17100	17330	16970	22050	11890	16980	17102.04	3.34	-1583	17246	17112	16956	16822	16666	17035	16745	35	5070	500	11880	10	1	6979316	1188	138.37	1.66	12	0.19	123.00	10231.00	29200	20221116	-41.71	15690	20230726	8.48	24100	-29.38	20230309	15690	8.48	20230726	29200	-41.71	20221116	15690	8.48	20230726	3.48	N	288620	500	34 억	233403	N	N	15	N	N
51	20230919	150927	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17090	110	2	0.65	217493490	12715	89.06	17100	17330	16970	22050	11890	16980	17105.27	3.34	-1614	17246	17112	16956	16822	16666	17035	16745	35	5070	500	11880	10	1	6979316	1193	138.94	1.67	12	0.18	123.00	10231.00	29200	20221116	-41.47	15690	20230726	8.92	24100	-29.09	20230309	15690	8.92	20230726	29200	-41.47	20221116	15690	8.92	20230726	3.48	N	288620	500	34 억	233403	N	N	8	N	N
52	20230919	140927	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17120	140	2	0.82	201819540	11799	82.64	17100	17330	16970	22050	11890	16980	17104.80	3.34	-1250	17246	17112	16956	16822	16666	17035	16745	35	5070	500	11880	10	1	6979316	1195	139.19	1.67	12	0.17	123.00	10231.00	29200	20221116	-41.37	15690	20230726	9.11	24100	-28.96	20230309	15690	9.11	20230726	29200	-41.37	20221116	15690	9.11	20230726	3.48	N	288620	500	34 억	233403	N	N	8	N	N
53	20230919	130911	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17150	170	2	1.00	184778260	10804	75.67	17100	17330	16970	22050	11890	16980	17102.76	3.34	-1172	17246	17112	16956	16822	16666	17035	16745	35	5070	500	11880	10	1	6979316	1197	139.43	1.68	12	0.15	123.00	10231.00	29200	20221116	-41.27	15690	20230726	9.31	24100	-28.84	20230309	15690	9.31	20230726	29200	-41.27	20221116	15690	9.31	20230726	3.48	N	288620	500	34 억	233403	N	N	8	N	N
54	20230919	120928	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17190	210	2	1.24	178887150	10461	73.27	17100	17330	16970	22050	11890	16980	17100.39	3.34	-1133	17246	17112	16956	16822	16666	17035	16745	35	5070	500	11880	10	1	6979316	1200	139.76	1.68	12	0.15	123.00	10231.00	29200	20221116	-41.13	15690	20230726	9.56	24100	-28.67	20230309	15690	9.56	20230726	29200	-41.13	20221116	15690	9.56	20230726	3.48	N	288620	500	34 억	233403	N	N	8	N	N
55	20230919	110933	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17220	240	2	1.41	168691310	9868	69.12	17100	17330	16970	22050	11890	16980	17094.78	3.34	-774	17246	17112	16956	16822	16666	17035	16745	35	5070	500	11880	10	1	6979316	1202	140.00	1.68	12	0.14	123.00	10231.00	29200	20221116	-41.03	15690	20230726	9.75	24100	-28.55	20230309	15690	9.75	20230726	29200	-41.03	20221116	15690	9.75	20230726	3.48	N	288620	500	34 억	233403	N	N	8	N	N
56	20230919	100925	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17210	230	2	1.35	120689610	7072	49.53	17100	17330	16970	22050	11890	16980	17065.84	3.34	-1420	17246	17112	16956	16822	16666	17035	16745	35	5070	500	11880	10	1	6979316	1201	139.92	1.68	12	0.10	123.00	10231.00	29200	20221116	-41.06	15690	20230726	9.69	24100	-28.59	20230309	15690	9.69	20230726	29200	-41.06	20221116	15690	9.69	20230726	3.48	N	288620	500	34 억	233403	N	N	8	N	N
57	20230919	090923	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17030	50	2	0.29	10790000	632	4.43	17100	17180	17000	22050	11890	16980	17072.78	3.34	-427	17246	17112	16956	16822	16666	17035	16745	35	5070	500	11880	10	1	6979316	1189	138.46	1.66	12	0.01	123.00	10231.00	29200	20221116	-41.68	15690	20230726	8.54	24100	-29.34	20230309	15690	8.54	20230726	29200	-41.68	20221116	15690	8.54	20230726	3.48	N	288620	500	34 억	233403	N	N	8	N	N
58	20230918	160927	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16980	-20	5	-0.12	240960950	14221	60.56	17000	17090	16800	22100	11900	17000	16944.02	3.35	-223	17933	17466	17233	16766	16533	17350	16650	35	5100	500	11900	10	1	6979316	1185	138.05	1.66	12	0.20	123.00	10231.00	29200	20221116	-41.85	15690	20230726	8.22	24100	-29.54	20230309	15690	8.22	20230726	29200	-41.85	20221116	15690	8.22	20230726	3.49	N	288620	500	34 억	233623	N	N	8	N	N
59	20230918	150924	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16970	-30	5	-0.18	237989620	14046	59.81	17000	17090	16800	22100	11900	17000	16943.59	3.35	-262	17933	17466	17233	16766	16533	17350	16650	35	5100	500	11900	10	1	6979316	1184	137.97	1.66	12	0.20	123.00	10231.00	29200	20221116	-41.88	15690	20230726	8.16	24100	-29.59	20230309	15690	8.16	20230726	29200	-41.88	20221116	15690	8.16	20230726	3.49	N	288620	500	34 억	233623	N	N	13	N	N
60	20230918	140945	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17010	10	2	0.06	174003670	10272	43.74	17000	17090	16800	22100	11900	17000	16939.61	3.35	-475	17933	17466	17233	16766	16533	17350	16650	35	5100	500	11900	10	1	6979316	1187	138.29	1.66	12	0.15	123.00	10231.00	29200	20221116	-41.75	15690	20230726	8.41	24100	-29.42	20230309	15690	8.41	20230726	29200	-41.75	20221116	15690	8.41	20230726	3.49	N	288620	500	34 억	233623	N	N	13	N	N
61	20230918	130922	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16980	-20	5	-0.12	145168390	8574	36.51	17000	17090	16800	22100	11900	17000	16931.23	3.35	-751	17933	17466	17233	16766	16533	17350	16650	35	5100	500	11900	10	1	6979316	1185	138.05	1.66	12	0.12	123.00	10231.00	29200	20221116	-41.85	15690	20230726	8.22	24100	-29.54	20230309	15690	8.22	20230726	29200	-41.85	20221116	15690	8.22	20230726	3.49	N	288620	500	34 억	233623	N	N	13	N	N
62	20230918	120930	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16940	-60	5	-0.35	122351570	7228	30.78	17000	17090	16800	22100	11900	17000	16927.44	3.35	-720	17933	17466	17233	16766	16533	17350	16650	35	5100	500	11900	10	1	6979316	1182	137.72	1.66	12	0.10	123.00	10231.00	29200	20221116	-41.99	15690	20230726	7.97	24100	-29.71	20230309	15690	7.97	20230726	29200	-41.99	20221116	15690	7.97	20230726	3.49	N	288620	500	34 억	233623	N	N	13	N	N
63	20230918	110914	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16970	-30	5	-0.18	103839530	6136	26.13	17000	17090	16800	22100	11900	17000	16923.00	3.35	-608	17933	17466	17233	16766	16533	17350	16650	35	5100	500	11900	10	1	6979316	1184	137.97	1.66	12	0.09	123.00	10231.00	29200	20221116	-41.88	15690	20230726	8.16	24100	-29.59	20230309	15690	8.16	20230726	29200	-41.88	20221116	15690	8.16	20230726	3.49	N	288620	500	34 억	233623	N	N	13	N	N
64	20230918	100907	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16960	-40	5	-0.24	74320130	4393	18.71	17000	17090	16800	22100	11900	17000	16917.85	3.35	-612	17933	17466	17233	16766	16533	17350	16650	35	5100	500	11900	10	1	6979316	1184	137.89	1.66	12	0.06	123.00	10231.00	29200	20221116	-41.92	15690	20230726	8.09	24100	-29.63	20230309	15690	8.09	20230726	29200	-41.92	20221116	15690	8.09	20230726	3.49	N	288620	500	34 억	233623	N	N	13	N	N
65	20230918	090909	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16980	-20	5	-0.12	18246070	1077	4.59	17000	17090	16800	22100	11900	17000	16941.57	3.35	-21	17933	17466	17233	16766	16533	17350	16650	35	5100	500	11900	10	1	6979316	1185	138.05	1.66	12	0.02	123.00	10231.00	29200	20221116	-41.85	15690	20230726	8.22	24100	-29.54	20230309	15690	8.22	20230726	29200	-41.85	20221116	15690	8.22	20230726	3.49	N	288620	500	34 억	233623	N	N	13	N	N
66	20230915	160921	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17000	0	3	0.00	404491700	23421	215.84	17150	17700	17000	22100	11900	17000	17270.61	3.38	1010	17300	17150	17020	16870	16740	17225	16945	35	5100	500	11900	10	1	6979316	1186	138.21	1.66	12	0.34	123.00	10231.00	29200	20221116	-41.78	15690	20230726	8.35	24100	-29.46	20230309	15690	8.35	20230726	29200	-41.78	20221116	15690	8.35	20230726	3.53	N	288620	500	34 억	236239	N	N	13	N	N
67	20230915	150916	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17110	110	2	0.65	327741830	18907	174.24	17150	17700	17020	22100	11900	17000	17334.42	3.38	2298	17300	17150	17020	16870	16740	17225	16945	35	5100	500	11900	10	1	6979316	1194	139.11	1.67	12	0.27	123.00	10231.00	29200	20221116	-41.40	15690	20230726	9.05	24100	-29.00	20230309	15690	9.05	20230726	29200	-41.40	20221116	15690	9.05	20230726	3.53	N	288620	500	34 억	236239	N	N	3	N	N
68	20230915	140923	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17180	180	2	1.06	275782300	15871	146.26	17150	17700	17150	22100	11900	17000	17376.49	3.38	2048	17300	17150	17020	16870	16740	17225	16945	35	5100	500	11900	10	1	6979316	1199	139.67	1.68	12	0.23	123.00	10231.00	29200	20221116	-41.16	15690	20230726	9.50	24100	-28.71	20230309	15690	9.50	20230726	29200	-41.16	20221116	15690	9.50	20230726	3.53	N	288620	500	34 억	236239	N	N	3	N	N
69	20230915	130912	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17240	240	2	1.41	254083660	14610	134.64	17150	17700	17150	22100	11900	17000	17391.08	3.38	2411	17300	17150	17020	16870	16740	17225	16945	35	5100	500	11900	10	1	6979316	1203	140.16	1.69	12	0.21	123.00	10231.00	29200	20221116	-40.96	15690	20230726	9.88	24100	-28.46	20230309	15690	9.88	20230726	29200	-40.96	20221116	15690	9.88	20230726	3.53	N	288620	500	34 억	236239	N	N	3	N	N
70	20230915	120919	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17350	350	2	2.06	198863710	11413	105.18	17150	17700	17150	22100	11900	17000	17424.32	3.38	1345	17300	17150	17020	16870	16740	17225	16945	35	5100	500	11900	10	1	6979316	1211	141.06	1.70	12	0.16	123.00	10231.00	29200	20221116	-40.58	15690	20230726	10.58	24100	-28.01	20230309	15690	10.58	20230726	29200	-40.58	20221116	15690	10.58	20230726	3.53	N	288620	500	34 억	236239	N	N	3	N	N
71	20230915	110925	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17250	250	2	1.47	167546490	9609	88.55	17150	17700	17150	22100	11900	17000	17436.41	3.38	1220	17300	17150	17020	16870	16740	17225	16945	35	5100	500	11900	10	1	6979316	1204	140.24	1.69	12	0.14	123.00	10231.00	29200	20221116	-40.92	15690	20230726	9.94	24100	-28.42	20230309	15690	9.94	20230726	29200	-40.92	20221116	15690	9.94	20230726	3.53	N	288620	500	34 억	236239	N	N	3	N	N
72	20230915	100924	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17400	400	2	2.35	153064340	8774	80.86	17150	17700	17150	22100	11900	17000	17445.22	3.38	1206	17300	17150	17020	16870	16740	17225	16945	35	5100	500	11900	10	1	6979316	1214	141.46	1.70	12	0.13	123.00	10231.00	29200	20221116	-40.41	15690	20230726	10.90	24100	-27.80	20230309	15690	10.90	20230726	29200	-40.41	20221116	15690	10.90	20230726	3.53	N	288620	500	34 억	236239	N	N	3	N	N
73	20230915	090911	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17360	360	2	2.12	43672080	2516	23.19	17150	17700	17150	22100	11900	17000	17357.74	3.38	175	17300	17150	17020	16870	16740	17225	16945	35	5100	500	11900	10	1	6979316	1212	141.14	1.70	12	0.04	123.00	10231.00	29200	20221116	-40.55	15690	20230726	10.64	24100	-27.97	20230309	15690	10.64	20230726	29200	-40.55	20221116	15690	10.64	20230726	3.53	N	288620	500	34 억	236239	N	N	3	N	N
74	20230914	160925	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17000	30	2	0.18	184298080	10825	45.89	16890	17170	16890	22050	11880	16970	17025.23	3.37	786	17570	17270	17080	16780	16590	17175	16685	35	5080	500	11870	10	1	6979316	1186	138.21	1.66	12	0.16	123.00	10231.00	29200	20221116	-41.78	15690	20230726	8.35	24100	-29.46	20230309	15690	8.35	20230726	29200	-41.78	20221116	15690	8.35	20230726	3.53	N	288620	500	34 억	235442	N	N	3	N	N
75	20230914	150853	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16910	-60	5	-0.35	180328960	10591	44.90	16890	17170	16890	22050	11880	16970	17026.62	3.37	786	17570	17270	17080	16780	16590	17175	16685	35	5080	500	11870	10	1	6979316	1180	137.48	1.65	12	0.15	123.00	10231.00	29200	20221116	-42.09	15690	20230726	7.78	24100	-29.83	20230309	15690	7.78	20230726	29200	-42.09	20221116	15690	7.78	20230726	3.53	N	288620	500	34 억	235442	N	N	4	N	N
76	20230914	140914	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17050	80	2	0.47	115388490	6767	28.69	16890	17170	16890	22050	11880	16970	17051.65	3.37	831	17570	17270	17080	16780	16590	17175	16685	35	5080	500	11870	10	1	6979316	1190	138.62	1.67	12	0.10	123.00	10231.00	29200	20221116	-41.61	15690	20230726	8.67	24100	-29.25	20230309	15690	8.67	20230726	29200	-41.61	20221116	15690	8.67	20230726	3.53	N	288620	500	34 억	235442	N	N	4	N	N
77	20230914	130856	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17070	100	2	0.59	97224810	5702	24.17	16890	17170	16890	22050	11880	16970	17051.00	3.37	838	17570	17270	17080	16780	16590	17175	16685	35	5080	500	11870	10	1	6979316	1191	138.78	1.67	12	0.08	123.00	10231.00	29200	20221116	-41.54	15690	20230726	8.80	24100	-29.17	20230309	15690	8.80	20230726	29200	-41.54	20221116	15690	8.80	20230726	3.53	N	288620	500	34 억	235442	N	N	4	N	N
78	20230914	120906	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17070	100	2	0.59	90327570	5298	22.46	16890	17170	16890	22050	11880	16970	17049.37	3.37	838	17570	17270	17080	16780	16590	17175	16685	35	5080	500	11870	10	1	6979316	1191	138.78	1.67	12	0.08	123.00	10231.00	29200	20221116	-41.54	15690	20230726	8.80	24100	-29.17	20230309	15690	8.80	20230726	29200	-41.54	20221116	15690	8.80	20230726	3.53	N	288620	500	34 억	235442	N	N	4	N	N
79	20230914	110859	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17070	100	2	0.59	79426720	4659	19.75	16890	17170	16890	22050	11880	16970	17048.02	3.37	838	17570	17270	17080	16780	16590	17175	16685	35	5080	500	11870	10	1	6979316	1191	138.78	1.67	12	0.07	123.00	10231.00	29200	20221116	-41.54	15690	20230726	8.80	24100	-29.17	20230309	15690	8.80	20230726	29200	-41.54	20221116	15690	8.80	20230726	3.53	N	288620	500	34 억	235442	N	N	4	N	N
80	20230914	100852	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17080	110	2	0.65	44653940	2620	11.11	16890	17170	16890	22050	11880	16970	17043.49	3.37	716	17570	17270	17080	16780	16590	17175	16685	35	5080	500	11870	10	1	6979316	1192	138.86	1.67	12	0.04	123.00	10231.00	29200	20221116	-41.51	15690	20230726	8.86	24100	-29.13	20230309	15690	8.86	20230726	29200	-41.51	20221116	15690	8.86	20230726	3.53	N	288620	500	34 억	235442	N	N	4	N	N
81	20230914	090909	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16970	0	3	0.00	21030130	1238	5.25	16890	17170	16890	22050	11880	16970	16987.18	3.37	329	17570	17270	17080	16780	16590	17175	16685	35	5080	500	11870	10	1	6979316	1184	137.97	1.66	12	0.02	123.00	10231.00	29200	20221116	-41.88	15690	20230726	8.16	24100	-29.59	20230309	15690	8.16	20230726	29200	-41.88	20221116	15690	8.16	20230726	3.53	N	288620	500	34 억	235442	N	N	4	N	N
82	20230913	160912	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16970	0	3	0.00	401806510	23581	145.99	17010	17380	16890	22050	11880	16970	17039.42	3.39	-1406	17703	17336	17133	16766	16563	17235	16665	35	5080	500	11870	10	1	6979316	1184	137.97	1.66	12	0.34	123.00	10231.00	29200	20221116	-41.88	15690	20230726	8.16	24100	-29.59	20230309	15690	8.16	20230726	29200	-41.88	20221116	15690	8.16	20230726	3.52	N	288620	500	34 억	236859	N	N	4	N	N
83	20230913	150904	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17010	40	2	0.24	385917580	22646	140.20	17010	17380	16890	22050	11880	16970	17041.31	3.39	-1322	17703	17336	17133	16766	16563	17235	16665	35	5080	500	11870	10	1	6979316	1187	138.29	1.66	12	0.32	123.00	10231.00	29200	20221116	-41.75	15690	20230726	8.41	24100	-29.42	20230309	15690	8.41	20230726	29200	-41.75	20221116	15690	8.41	20230726	3.52	N	288620	500	34 억	236859	N	N	11	N	N
84	20230913	140912	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17030	60	2	0.35	353483900	20743	128.42	17010	17380	16890	22050	11880	16970	17041.12	3.39	-1381	17703	17336	17133	16766	16563	17235	16665	35	5080	500	11870	10	1	6979316	1189	138.46	1.66	12	0.30	123.00	10231.00	29200	20221116	-41.68	15690	20230726	8.54	24100	-29.34	20230309	15690	8.54	20230726	29200	-41.68	20221116	15690	8.54	20230726	3.52	N	288620	500	34 억	236859	N	N	11	N	N
85	20230913	130846	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16940	-30	5	-0.18	319167340	18721	115.90	17010	17380	16890	22050	11880	16970	17048.63	3.39	-1572	17703	17336	17133	16766	16563	17235	16665	35	5080	500	11870	10	1	6979316	1182	137.72	1.66	12	0.27	123.00	10231.00	29200	20221116	-41.99	15690	20230726	7.97	24100	-29.71	20230309	15690	7.97	20230726	29200	-41.99	20221116	15690	7.97	20230726	3.52	N	288620	500	34 억	236859	N	N	11	N	N
86	20230913	120911	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16890	-80	5	-0.47	301954030	17704	109.60	17010	17380	16890	22050	11880	16970	17055.70	3.39	-1413	17703	17336	17133	16766	16563	17235	16665	35	5080	500	11870	10	1	6979316	1179	137.32	1.65	12	0.25	123.00	10231.00	29200	20221116	-42.16	15690	20230726	7.65	24100	-29.92	20230309	15690	7.65	20230726	29200	-42.16	20221116	15690	7.65	20230726	3.52	N	288620	500	34 억	236859	N	N	11	N	N
87	20230913	110908	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16960	-10	5	-0.06	243415930	14243	88.18	17010	17380	16900	22050	11880	16970	17090.21	3.39	-1465	17703	17336	17133	16766	16563	17235	16665	35	5080	500	11870	10	1	6979316	1184	137.89	1.66	12	0.20	123.00	10231.00	29200	20221116	-41.92	15690	20230726	8.09	24100	-29.63	20230309	15690	8.09	20230726	29200	-41.92	20221116	15690	8.09	20230726	3.52	N	288620	500	34 억	236859	N	N	11	N	N
88	20230913	100856	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17130	160	2	0.94	150302490	8777	54.34	17010	17380	16900	22050	11880	16970	17124.59	3.39	516	17703	17336	17133	16766	16563	17235	16665	35	5080	500	11870	10	1	6979316	1196	139.27	1.67	12	0.13	123.00	10231.00	29200	20221116	-41.34	15690	20230726	9.18	24100	-28.92	20230309	15690	9.18	20230726	29200	-41.34	20221116	15690	9.18	20230726	3.52	N	288620	500	34 억	236859	N	N	11	N	N
89	20230913	090849	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16980	10	2	0.06	17973480	1058	6.55	17010	17100	16910	22050	11880	16970	16988.17	3.39	-383	17703	17336	17133	16766	16563	17235	16665	35	5080	500	11870	10	1	6979316	1185	138.05	1.66	12	0.02	123.00	10231.00	29200	20221116	-41.85	15690	20230726	8.22	24100	-29.54	20230309	15690	8.22	20230726	29200	-41.85	20221116	15690	8.22	20230726	3.52	N	288620	500	34 억	236859	N	N	11	N	N
90	20230912	160845	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16970	-330	5	-1.91	267835300	15598	68.94	17310	17500	16930	22450	12110	17300	17171.25	3.45	-3593	17806	17552	17406	17152	17006	17480	17080	35	5150	500	12110	10	1	6979316	1184	137.97	1.66	12	0.22	123.00	10231.00	29200	20221116	-41.88	15690	20230726	8.16	24100	-29.59	20230309	15690	8.16	20230726	29200	-41.88	20221116	15690	8.16	20230726	3.49	N	288620	500	34 억	240451	N	N	11	N	N
91	20230912	150856	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16980	-320	5	-1.85	255990140	14900	65.85	17310	17500	16930	22450	12110	17300	17180.55	3.45	-3392	17806	17552	17406	17152	17006	17480	17080	35	5150	500	12110	10	1	6979316	1185	138.05	1.66	12	0.21	123.00	10231.00	29200	20221116	-41.85	15690	20230726	8.22	24100	-29.54	20230309	15690	8.22	20230726	29200	-41.85	20221116	15690	8.22	20230726	3.49	N	288620	500	34 억	240451	N	N	56	N	N
92	20230912	140855	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16960	-340	5	-1.97	223617320	12991	57.41	17310	17500	16950	22450	12110	17300	17213.25	3.45	-3235	17806	17552	17406	17152	17006	17480	17080	35	5150	500	12110	10	1	6979316	1184	137.89	1.66	12	0.19	123.00	10231.00	29200	20221116	-41.92	15690	20230726	8.09	24100	-29.63	20230309	15690	8.09	20230726	29200	-41.92	20221116	15690	8.09	20230726	3.49	N	288620	500	34 억	240451	N	N	56	N	N
93	20230912	130843	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17050	-250	5	-1.45	191009520	11073	48.94	17310	17500	17010	22450	12110	17300	17250.02	3.45	-2351	17806	17552	17406	17152	17006	17480	17080	35	5150	500	12110	10	1	6979316	1190	138.62	1.67	12	0.16	123.00	10231.00	29200	20221116	-41.61	15690	20230726	8.67	24100	-29.25	20230309	15690	8.67	20230726	29200	-41.61	20221116	15690	8.67	20230726	3.49	N	288620	500	34 억	240451	N	N	56	N	N
94	20230912	120842	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17070	-230	5	-1.33	171699610	9940	43.93	17310	17500	17070	22450	12110	17300	17273.60	3.45	-2198	17806	17552	17406	17152	17006	17480	17080	35	5150	500	12110	10	1	6979316	1191	138.78	1.67	12	0.14	123.00	10231.00	29200	20221116	-41.54	15690	20230726	8.80	24100	-29.17	20230309	15690	8.80	20230726	29200	-41.54	20221116	15690	8.80	20230726	3.49	N	288620	500	34 억	240451	N	N	56	N	N
95	20230912	110847	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17150	-150	5	-0.87	154309810	8923	39.44	17310	17500	17130	22450	12110	17300	17293.49	3.45	-1805	17806	17552	17406	17152	17006	17480	17080	35	5150	500	12110	10	1	6979316	1197	139.43	1.68	12	0.13	123.00	10231.00	29200	20221116	-41.27	15690	20230726	9.31	24100	-28.84	20230309	15690	9.31	20230726	29200	-41.27	20221116	15690	9.31	20230726	3.49	N	288620	500	34 억	240451	N	N	56	N	N
96	20230912	100838	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17260	-40	5	-0.23	97822360	5635	24.90	17310	17500	17260	22450	12110	17300	17359.78	3.45	-1215	17806	17552	17406	17152	17006	17480	17080	35	5150	500	12110	10	1	6979316	1205	140.33	1.69	12	0.08	123.00	10231.00	29200	20221116	-40.89	15690	20230726	10.01	24100	-28.38	20230309	15690	10.01	20230726	29200	-40.89	20221116	15690	10.01	20230726	3.49	N	288620	500	34 억	240451	N	N	56	N	N
97	20230912	090859	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17500	200	2	1.16	17378440	1001	4.42	17310	17500	17300	22450	12110	17300	17361.08	3.45	-188	17806	17552	17406	17152	17006	17480	17080	35	5150	500	12110	10	1	6979316	1221	142.28	1.71	12	0.01	123.00	10231.00	29200	20221116	-40.07	15690	20230726	11.54	24100	-27.39	20230309	15690	11.54	20230726	29200	-40.07	20221116	15690	11.54	20230726	3.49	N	288620	500	34 억	240451	N	N	56	N	N
98	20230911	160840	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17300	140	2	0.82	394038040	22589	123.58	17590	17660	17260	22300	12020	17160	17443.81	3.46	-1329	17586	17372	17136	16922	16686	17480	17030	35	5140	500	12010	10	1	6979316	1207	140.65	1.69	12	0.32	123.00	10231.00	29200	20221116	-40.75	15690	20230726	10.26	24100	-28.22	20230309	15690	10.26	20230726	29200	-40.75	20221116	15690	10.26	20230726	3.48	N	288620	500	34 억	241766	N	N	56	N	N
99	20230911	150845	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17370	210	2	1.22	378302170	21680	118.61	17590	17660	17260	22300	12020	17160	17449.36	3.46	-1169	17586	17372	17136	16922	16686	17480	17030	35	5140	500	12010	10	1	6979316	1212	141.22	1.70	12	0.31	123.00	10231.00	29200	20221116	-40.51	15690	20230726	10.71	24100	-27.93	20230309	15690	10.71	20230726	29200	-40.51	20221116	15690	10.71	20230726	3.48	N	288620	500	34 억	241766	N	N	10	N	N
100	20230911	140853	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17440	280	2	1.63	339019880	19419	106.24	17590	17660	17260	22300	12020	17160	17458.15	3.46	452	17586	17372	17136	16922	16686	17480	17030	35	5140	500	12010	10	1	6979316	1217	141.79	1.70	12	0.28	123.00	10231.00	29200	20221116	-40.27	15690	20230726	11.15	24100	-27.63	20230309	15690	11.15	20230726	29200	-40.27	20221116	15690	11.15	20230726	3.48	N	288620	500	34 억	241766	N	N	10	N	N
101	20230911	130827	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17370	210	2	1.22	311386280	17832	97.55	17590	17660	17260	22300	12020	17160	17462.22	3.46	327	17586	17372	17136	16922	16686	17480	17030	35	5140	500	12010	10	1	6979316	1212	141.22	1.70	12	0.26	123.00	10231.00	29200	20221116	-40.51	15690	20230726	10.71	24100	-27.93	20230309	15690	10.71	20230726	29200	-40.51	20221116	15690	10.71	20230726	3.48	N	288620	500	34 억	241766	N	N	10	N	N
102	20230911	120843	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17430	270	2	1.57	269405190	15420	84.36	17590	17660	17260	22300	12020	17160	17471.15	3.46	324	17586	17372	17136	16922	16686	17480	17030	35	5140	500	12010	10	1	6979316	1216	141.71	1.70	12	0.22	123.00	10231.00	29200	20221116	-40.31	15690	20230726	11.09	24100	-27.68	20230309	15690	11.09	20230726	29200	-40.31	20221116	15690	11.09	20230726	3.48	N	288620	500	34 억	241766	N	N	10	N	N
103	20230911	110827	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17500	340	2	1.98	242973540	13904	76.07	17590	17660	17260	22300	12020	17160	17475.08	3.46	448	17586	17372	17136	16922	16686	17480	17030	35	5140	500	12010	10	1	6979316	1221	142.28	1.71	12	0.20	123.00	10231.00	29200	20221116	-40.07	15690	20230726	11.54	24100	-27.39	20230309	15690	11.54	20230726	29200	-40.07	20221116	15690	11.54	20230726	3.48	N	288620	500	34 억	241766	N	N	10	N	N
104	20230911	100827	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17490	330	2	1.92	205370390	11756	64.31	17590	17660	17260	22300	12020	17160	17469.41	3.46	688	17586	17372	17136	16922	16686	17480	17030	35	5140	500	12010	10	1	6979316	1221	142.20	1.71	12	0.17	123.00	10231.00	29200	20221116	-40.10	15690	20230726	11.47	24100	-27.43	20230309	15690	11.47	20230726	29200	-40.10	20221116	15690	11.47	20230726	3.48	N	288620	500	34 억	241766	N	N	10	N	N
105	20230911	090826	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17290	130	2	0.76	48416510	2785	15.24	17590	17590	17260	22300	12020	17160	17384.74	3.46	-803	17586	17372	17136	16922	16686	17480	17030	35	5140	500	12010	10	1	6979316	1207	140.57	1.69	12	0.04	123.00	10231.00	29200	20221116	-40.79	15690	20230726	10.20	24100	-28.26	20230309	15690	10.20	20230726	29200	-40.79	20221116	15690	10.20	20230726	3.48	N	288620	500	34 억	241766	N	N	10	N	N
106	20230908	160848	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17160	220	2	1.30	312937170	18237	40.22	16900	17350	16900	22000	11860	16940	17159.47	3.43	2590	18080	17510	17220	16650	16360	17365	16505	35	5060	500	11850	10	1	6979316	1198	139.51	1.68	12	0.26	123.00	10231.00	29200	20221116	-41.23	15690	20230726	9.37	24100	-28.80	20230309	15690	9.37	20230726	29200	-41.23	20221116	15690	9.37	20230726	3.47	N	288620	500	34 억	239188	N	N	10	N	N
107	20230908	150847	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17180	240	2	1.42	306409150	17857	39.39	16900	17350	16900	22000	11860	16940	17159.05	3.43	2573	18080	17510	17220	16650	16360	17365	16505	35	5060	500	11850	10	1	6979316	1199	139.67	1.68	12	0.26	123.00	10231.00	29200	20221116	-41.16	15690	20230726	9.50	24100	-28.71	20230309	15690	9.50	20230726	29200	-41.16	20221116	15690	9.50	20230726	3.47	N	288620	500	34 억	239188	N	N	0	N	N
108	20230908	140838	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17160	220	2	1.30	242082090	14110	31.12	16900	17350	16900	22000	11860	16940	17156.77	3.43	1295	18080	17510	17220	16650	16360	17365	16505	35	5060	500	11850	10	1	6979316	1198	139.51	1.68	12	0.20	123.00	10231.00	29200	20221116	-41.23	15690	20230726	9.37	24100	-28.80	20230309	15690	9.37	20230726	29200	-41.23	20221116	15690	9.37	20230726	3.47	N	288620	500	34 억	239188	N	N	0	N	N
109	20230908	130846	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17200	260	2	1.53	218868050	12758	28.14	16900	17350	16900	22000	11860	16940	17155.36	3.43	1619	18080	17510	17220	16650	16360	17365	16505	35	5060	500	11850	10	1	6979316	1200	139.84	1.68	12	0.18	123.00	10231.00	29200	20221116	-41.10	15690	20230726	9.62	24100	-28.63	20230309	15690	9.62	20230726	29200	-41.10	20221116	15690	9.62	20230726	3.47	N	288620	500	34 억	239188	N	N	0	N	N
110	20230908	120858	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17180	240	2	1.42	204313960	11912	26.27	16900	17350	16900	22000	11860	16940	17151.94	3.43	1727	18080	17510	17220	16650	16360	17365	16505	35	5060	500	11850	10	1	6979316	1199	139.67	1.68	12	0.17	123.00	10231.00	29200	20221116	-41.16	15690	20230726	9.50	24100	-28.71	20230309	15690	9.50	20230726	29200	-41.16	20221116	15690	9.50	20230726	3.47	N	288620	500	34 억	239188	N	N	0	N	N
111	20230908	110853	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17130	190	2	1.12	175212340	10217	22.53	16900	17350	16900	22000	11860	16940	17149.10	3.43	1544	18080	17510	17220	16650	16360	17365	16505	35	5060	500	11850	10	1	6979316	1196	139.27	1.67	12	0.15	123.00	10231.00	29200	20221116	-41.34	15690	20230726	9.18	24100	-28.92	20230309	15690	9.18	20230726	29200	-41.34	20221116	15690	9.18	20230726	3.47	N	288620	500	34 억	239188	N	N	0	N	N
112	20230908	100844	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17150	210	2	1.24	145214190	8469	18.68	16900	17350	16900	22000	11860	16940	17146.56	3.43	1112	18080	17510	17220	16650	16360	17365	16505	35	5060	500	11850	10	1	6979316	1197	139.43	1.68	12	0.12	123.00	10231.00	29200	20221116	-41.27	15690	20230726	9.31	24100	-28.84	20230309	15690	9.31	20230726	29200	-41.27	20221116	15690	9.31	20230726	3.47	N	288620	500	34 억	239188	N	N	0	N	N
113	20230908	090851	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16900	-40	5	-0.24	18395590	1087	2.40	16900	17000	16900	22000	11860	16940	16923.27	3.43	-268	18080	17510	17220	16650	16360	17365	16505	35	5060	500	11850	10	1	6979316	1180	137.40	1.65	12	0.02	123.00	10231.00	29200	20221116	-42.12	15690	20230726	7.71	24100	-29.88	20230309	15690	7.71	20230726	29200	-42.12	20221116	15690	7.71	20230726	3.47	N	288620	500	34 억	239188	N	N	0	N	N
114	20230907	160835	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16940	-110	5	-0.65	783018180	45298	219.75	17200	17790	16930	22150	11940	17050	17292.09	3.51	-6001	17283	17166	17013	16896	16743	17185	16915	35	5100	500	11930	10	1	6979316	1182	137.72	1.66	12	0.65	123.00	10231.00	29200	20221116	-41.99	15690	20230726	7.97	24100	-29.71	20230309	15690	7.97	20230726	29200	-41.99	20221116	15690	7.97	20230726	3.46	N	288620	500	34 억	245189	N	N	7	N	N
115	20230907	150842	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17000	-50	5	-0.29	774476020	44794	217.31	17200	17790	16930	22150	11940	17050	17296.05	3.51	-5985	17283	17166	17013	16896	16743	17185	16915	35	5100	500	11930	10	1	6979316	1186	138.21	1.66	12	0.64	123.00	10231.00	29200	20221116	-41.78	15690	20230726	8.35	24100	-29.46	20230309	15690	8.35	20230726	29200	-41.78	20221116	15690	8.35	20230726	3.46	N	288620	500	34 억	245189	N	N	7	N	N
116	20230907	140839	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16930	-120	5	-0.70	744033390	42999	208.60	17200	17790	16930	22150	11940	17050	17310.48	3.51	-5293	17283	17166	17013	16896	16743	17185	16915	35	5100	500	11930	10	1	6979316	1182	137.64	1.65	12	0.62	123.00	10231.00	29200	20221116	-42.02	15690	20230726	7.90	24100	-29.75	20230309	15690	7.90	20230726	29200	-42.02	20221116	15690	7.90	20230726	3.46	N	288620	500	34 억	245189	N	N	7	N	N
117	20230907	130834	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16960	-90	5	-0.53	710042820	40994	198.87	17200	17790	16960	22150	11940	17050	17328.48	3.51	-4559	17283	17166	17013	16896	16743	17185	16915	35	5100	500	11930	10	1	6979316	1184	137.89	1.66	12	0.59	123.00	10231.00	29200	20221116	-41.92	15690	20230726	8.09	24100	-29.63	20230309	15690	8.09	20230726	29200	-41.92	20221116	15690	8.09	20230726	3.46	N	288620	500	34 억	245189	N	N	7	N	N
118	20230907	120847	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17000	-50	5	-0.29	671799710	38745	187.96	17200	17790	16960	22150	11940	17050	17347.86	3.51	-3726	17283	17166	17013	16896	16743	17185	16915	35	5100	500	11930	10	1	6979316	1186	138.21	1.66	12	0.56	123.00	10231.00	29200	20221116	-41.78	15690	20230726	8.35	24100	-29.46	20230309	15690	8.35	20230726	29200	-41.78	20221116	15690	8.35	20230726	3.46	N	288620	500	34 억	245189	N	N	7	N	N
119	20230907	110838	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17050	0	3	0.00	625175190	36008	174.69	17200	17790	16960	22150	11940	17050	17372.43	3.51	-3130	17283	17166	17013	16896	16743	17185	16915	35	5100	500	11930	10	1	6979316	1190	138.62	1.67	12	0.52	123.00	10231.00	29200	20221116	-41.61	15690	20230726	8.67	24100	-29.25	20230309	15690	8.67	20230726	29200	-41.61	20221116	15690	8.67	20230726	3.46	N	288620	500	34 억	245189	N	N	7	N	N
120	20230907	100839	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17210	160	2	0.94	502009420	28789	139.66	17200	17790	17200	22150	11940	17050	17453.70	3.51	-3853	17283	17166	17013	16896	16743	17185	16915	35	5100	500	11930	10	1	6979316	1201	139.92	1.68	12	0.41	123.00	10231.00	29200	20221116	-41.06	15690	20230726	9.69	24100	-28.59	20230309	15690	9.69	20230726	29200	-41.06	20221116	15690	9.69	20230726	3.46	N	288620	500	34 억	245189	N	N	7	N	N
121	20230907	090852	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17470	420	2	2.46	304030200	17368	84.26	17200	17790	17200	22150	11940	17050	17537.53	3.51	309	17283	17166	17013	16896	16743	17185	16915	35	5100	500	11930	10	1	6979316	1219	142.03	1.71	12	0.25	123.00	10231.00	29200	20221116	-40.17	15690	20230726	11.34	24100	-27.51	20230309	15690	11.34	20230726	29200	-40.17	20221116	15690	11.34	20230726	3.46	N	288620	500	34 억	245189	N	N	7	N	N
122	20230906	160838	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17050	60	2	0.35	349887480	20572	165.62	17050	17130	16860	22050	11900	16990	17007.92	3.43	-1198	17203	17096	16983	16876	16763	17150	16930	35	5060	500	11890	10	1	6979316	1190	138.62	1.67	12	0.29	123.00	10231.00	29200	20221116	-41.61	15690	20230726	8.67	24100	-29.25	20230309	15690	8.67	20230726	29200	-41.61	20221116	15690	8.67	20230726	3.48	N	288620	500	34 억	239067	N	N	7	N	N
123	20230906	150840	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17100	110	2	0.65	341155890	20060	161.50	17050	17130	16860	22050	11900	16990	17006.77	3.43	-1198	17203	17096	16983	16876	16763	17150	16930	35	5060	500	11890	10	1	6979316	1193	139.02	1.67	12	0.29	123.00	10231.00	29200	20221116	-41.44	15690	20230726	8.99	24100	-29.05	20230309	15690	8.99	20230726	29200	-41.44	20221116	15690	8.99	20230726	3.48	N	288620	500	34 억	239067	N	N	23	N	N
124	20230906	140840	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17090	100	2	0.59	311251930	18308	147.40	17050	17130	16860	22050	11900	16990	17000.87	3.43	-853	17203	17096	16983	16876	16763	17150	16930	35	5060	500	11890	10	1	6979316	1193	138.94	1.67	12	0.26	123.00	10231.00	29200	20221116	-41.47	15690	20230726	8.92	24100	-29.09	20230309	15690	8.92	20230726	29200	-41.47	20221116	15690	8.92	20230726	3.48	N	288620	500	34 억	239067	N	N	23	N	N
125	20230906	130830	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17080	90	2	0.53	286930250	16885	135.94	17050	17130	16860	22050	11900	16990	16993.20	3.43	-930	17203	17096	16983	16876	16763	17150	16930	35	5060	500	11890	10	1	6979316	1192	138.86	1.67	12	0.24	123.00	10231.00	29200	20221116	-41.51	15690	20230726	8.86	24100	-29.13	20230309	15690	8.86	20230726	29200	-41.51	20221116	15690	8.86	20230726	3.48	N	288620	500	34 억	239067	N	N	23	N	N
126	20230906	120842	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17110	120	2	0.71	156722420	9227	74.29	17050	17130	16860	22050	11900	16990	16985.20	3.43	-1535	17203	17096	16983	16876	16763	17150	16930	35	5060	500	11890	10	1	6979316	1194	139.11	1.67	12	0.13	123.00	10231.00	29200	20221116	-41.40	15690	20230726	9.05	24100	-29.00	20230309	15690	9.05	20230726	29200	-41.40	20221116	15690	9.05	20230726	3.48	N	288620	500	34 억	239067	N	N	23	N	N
127	20230906	110850	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16940	-50	5	-0.29	108626440	6408	51.59	17050	17070	16860	22050	11900	16990	16951.69	3.43	-730	17203	17096	16983	16876	16763	17150	16930	35	5060	500	11890	10	1	6979316	1182	137.72	1.66	12	0.09	123.00	10231.00	29200	20221116	-41.99	15690	20230726	7.97	24100	-29.71	20230309	15690	7.97	20230726	29200	-41.99	20221116	15690	7.97	20230726	3.48	N	288620	500	34 억	239067	N	N	23	N	N
128	20230906	100826	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17000	10	2	0.06	61424560	3621	29.15	17050	17070	16860	22050	11900	16990	16963.42	3.43	-558	17203	17096	16983	16876	16763	17150	16930	35	5060	500	11890	10	1	6979316	1186	138.21	1.66	12	0.05	123.00	10231.00	29200	20221116	-41.78	15690	20230726	8.35	24100	-29.46	20230309	15690	8.35	20230726	29200	-41.78	20221116	15690	8.35	20230726	3.48	N	288620	500	34 억	239067	N	N	23	N	N
129	20230906	090828	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17070	80	2	0.47	14983830	883	7.11	17050	17070	16890	22050	11900	16990	16969.23	3.43	-295	17203	17096	16983	16876	16763	17150	16930	35	5060	500	11890	10	1	6979316	1191	138.78	1.67	12	0.01	123.00	10231.00	29200	20221116	-41.54	15690	20230726	8.80	24100	-29.17	20230309	15690	8.80	20230726	29200	-41.54	20221116	15690	8.80	20230726	3.48	N	288620	500	34 억	239067	N	N	23	N	N
130	20230905	160829	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16990	20	2	0.12	210490280	12419	117.04	16900	17090	16870	22050	11880	16970	16949.05	3.42	244	17250	17110	17000	16860	16750	17055	16805	35	5080	500	11870	10	1	6979316	1186	138.13	1.66	12	0.18	123.00	10231.00	29200	20221116	-41.82	15690	20230726	8.29	24100	-29.50	20230309	15690	8.29	20230726	29200	-41.82	20221116	15690	8.29	20230726	3.49	N	288620	500	34 억	238822	N	N	23	N	N
131	20230905	150842	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16930	-40	5	-0.24	204466720	12064	113.69	16900	17090	16870	22050	11880	16970	16948.50	3.42	244	17250	17110	17000	16860	16750	17055	16805	35	5080	500	11870	10	1	6979316	1182	137.64	1.65	12	0.17	123.00	10231.00	29200	20221116	-42.02	15690	20230726	7.90	24100	-29.75	20230309	15690	7.90	20230726	29200	-42.02	20221116	15690	7.90	20230726	3.49	N	288620	500	34 억	238822	N	N	56	N	N
132	20230905	140840	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16980	10	2	0.06	195691610	11546	108.81	16900	17090	16870	22050	11880	16970	16948.87	3.42	210	17250	17110	17000	16860	16750	17055	16805	35	5080	500	11870	10	1	6979316	1185	138.05	1.66	12	0.17	123.00	10231.00	29200	20221116	-41.85	15690	20230726	8.22	24100	-29.54	20230309	15690	8.22	20230726	29200	-41.85	20221116	15690	8.22	20230726	3.49	N	288620	500	34 억	238822	N	N	56	N	N
133	20230905	130820	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16970	0	3	0.00	175353210	10345	97.49	16900	17090	16870	22050	11880	16970	16950.53	3.42	210	17250	17110	17000	16860	16750	17055	16805	35	5080	500	11870	10	1	6979316	1184	137.97	1.66	12	0.15	123.00	10231.00	29200	20221116	-41.88	15690	20230726	8.16	24100	-29.59	20230309	15690	8.16	20230726	29200	-41.88	20221116	15690	8.16	20230726	3.49	N	288620	500	34 억	238822	N	N	56	N	N
134	20230905	120824	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16980	10	2	0.06	166822440	9842	92.75	16900	17090	16870	22050	11880	16970	16950.05	3.42	391	17250	17110	17000	16860	16750	17055	16805	35	5080	500	11870	10	1	6979316	1185	138.05	1.66	12	0.14	123.00	10231.00	29200	20221116	-41.85	15690	20230726	8.22	24100	-29.54	20230309	15690	8.22	20230726	29200	-41.85	20221116	15690	8.22	20230726	3.49	N	288620	500	34 억	238822	N	N	56	N	N
135	20230905	110830	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16980	10	2	0.06	162122960	9565	90.14	16900	17090	16870	22050	11880	16970	16949.60	3.42	358	17250	17110	17000	16860	16750	17055	16805	35	5080	500	11870	10	1	6979316	1185	138.05	1.66	12	0.14	123.00	10231.00	29200	20221116	-41.85	15690	20230726	8.22	24100	-29.54	20230309	15690	8.22	20230726	29200	-41.85	20221116	15690	8.22	20230726	3.49	N	288620	500	34 억	238822	N	N	56	N	N
136	20230905	100820	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16940	-30	5	-0.18	85237310	5036	47.46	16900	17080	16870	22050	11880	16970	16925.60	3.42	-842	17250	17110	17000	16860	16750	17055	16805	35	5080	500	11870	10	1	6979316	1182	137.72	1.66	12	0.07	123.00	10231.00	29200	20221116	-41.99	15690	20230726	7.97	24100	-29.71	20230309	15690	7.97	20230726	29200	-41.99	20221116	15690	7.97	20230726	3.49	N	288620	500	34 억	238822	N	N	56	N	N
137	20230905	090819	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17060	90	2	0.53	3096520	182	1.72	16900	17080	16900	22050	11880	16970	17013.85	3.42	-63	17250	17110	17000	16860	16750	17055	16805	35	5080	500	11870	10	1	6979316	1191	138.70	1.67	12	0.00	123.00	10231.00	29200	20221116	-41.58	15690	20230726	8.73	24100	-29.21	20230309	15690	8.73	20230726	29200	-41.58	20221116	15690	8.73	20230726	3.49	N	288620	500	34 억	238822	N	N	56	N	N
138	20230904	160816	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16970	-50	5	-0.29	178707300	10514	84.53	17100	17140	16890	22100	11920	17020	16997.35	3.44	-1289	17146	17082	16986	16922	16826	17115	16955	35	5080	500	11910	10	1	6979316	1184	137.97	1.66	12	0.15	123.00	10231.00	29200	20221116	-41.88	15690	20230726	8.16	24100	-29.59	20230309	15690	8.16	20230726	29200	-41.88	20221116	15690	8.16	20230726	3.50	N	288620	500	34 억	240112	N	N	56	N	N
139	20230904	150803	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16990	-30	5	-0.18	173396310	10201	82.01	17100	17140	16890	22100	11920	17020	16997.97	3.44	-1294	17146	17082	16986	16922	16826	17115	16955	35	5080	500	11910	10	1	6979316	1186	138.13	1.66	12	0.15	123.00	10231.00	29200	20221116	-41.82	15690	20230726	8.29	24100	-29.50	20230309	15690	8.29	20230726	29200	-41.82	20221116	15690	8.29	20230726	3.50	N	288620	500	34 억	240112	N	N	32	N	N
140	20230904	140802	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17000	-20	5	-0.12	135409070	7960	64.00	17100	17140	16890	22100	11920	17020	17011.19	3.44	-1735	17146	17082	16986	16922	16826	17115	16955	35	5080	500	11910	10	1	6979316	1186	138.21	1.66	12	0.11	123.00	10231.00	29200	20221116	-41.78	15690	20230726	8.35	24100	-29.46	20230309	15690	8.35	20230726	29200	-41.78	20221116	15690	8.35	20230726	3.50	N	288620	500	34 억	240112	N	N	32	N	N
141	20230904	130813	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17010	-10	5	-0.06	130836970	7691	61.83	17100	17140	16890	22100	11920	17020	17011.70	3.44	-1625	17146	17082	16986	16922	16826	17115	16955	35	5080	500	11910	10	1	6979316	1187	138.29	1.66	12	0.11	123.00	10231.00	29200	20221116	-41.75	15690	20230726	8.41	24100	-29.42	20230309	15690	8.41	20230726	29200	-41.75	20221116	15690	8.41	20230726	3.50	N	288620	500	34 억	240112	N	N	32	N	N
142	20230904	120759	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16960	-60	5	-0.35	117258550	6890	55.39	17100	17140	16890	22100	11920	17020	17018.66	3.44	-1766	17146	17082	16986	16922	16826	17115	16955	35	5080	500	11910	10	1	6979316	1184	137.89	1.66	12	0.10	123.00	10231.00	29200	20221116	-41.92	15690	20230726	8.09	24100	-29.63	20230309	15690	8.09	20230726	29200	-41.92	20221116	15690	8.09	20230726	3.50	N	288620	500	34 억	240112	N	N	32	N	N
143	20230904	110744	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17000	-20	5	-0.12	109708510	6445	51.82	17100	17140	16890	22100	11920	17020	17022.27	3.44	-1771	17146	17082	16986	16922	16826	17115	16955	35	5080	500	11910	10	1	6979316	1186	138.21	1.66	12	0.09	123.00	10231.00	29200	20221116	-41.78	15690	20230726	8.35	24100	-29.46	20230309	15690	8.35	20230726	29200	-41.78	20221116	15690	8.35	20230726	3.50	N	288620	500	34 억	240112	N	N	32	N	N
144	20230904	100749	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17060	40	2	0.24	92231090	5418	43.56	17100	17140	16890	22100	11920	17020	17023.09	3.44	-1085	17146	17082	16986	16922	16826	17115	16955	35	5080	500	11910	10	1	6979316	1191	138.70	1.67	12	0.08	123.00	10231.00	29200	20221116	-41.58	15690	20230726	8.73	24100	-29.21	20230309	15690	8.73	20230726	29200	-41.58	20221116	15690	8.73	20230726	3.50	N	288620	500	34 억	240112	N	N	32	N	N
145	20230904	090803	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16960	-60	5	-0.35	16287820	957	7.69	17100	17140	16950	22100	11920	17020	17019.67	3.44	-765	17146	17082	16986	16922	16826	17115	16955	35	5080	500	11910	10	1	6979316	1184	137.89	1.66	12	0.01	123.00	10231.00	29200	20221116	-41.92	15690	20230726	8.09	24100	-29.63	20230309	15690	8.09	20230726	29200	-41.92	20221116	15690	8.09	20230726	3.50	N	288620	500	34 억	240112	N	N	32	N	N
146	20230901	160754	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17020	50	2	0.29	209719250	12363	82.57	16970	17050	16890	22050	11880	16970	16963.46	3.44	338	17883	17426	16863	16406	15843	17145	16125	35	5080	500	11870	10	1	6979316	1188	138.37	1.66	12	0.18	123.00	10231.00	29200	20221116	-41.71	15690	20230726	8.48	24100	-29.38	20230309	15690	8.48	20230726	29200	-41.71	20221116	15690	8.48	20230726	3.49	N	288620	500	34 억	239770	N	N	32	N	N
147	20230901	150805	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16930	-40	5	-0.24	192698170	11358	75.86	16970	17050	16890	22050	11880	16970	16965.85	3.44	248	17883	17426	16863	16406	15843	17145	16125	35	5080	500	11870	10	1	6979316	1182	137.64	1.65	12	0.16	123.00	10231.00	29200	20221116	-42.02	15690	20230726	7.90	24100	-29.75	20230309	15690	7.90	20230726	29200	-42.02	20221116	15690	7.90	20230726	3.49	N	288620	500	34 억	239770	N	N	36	N	N
148	20230901	140804	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16960	-10	5	-0.06	174619170	10291	68.73	16970	17050	16890	22050	11880	16970	16968.14	3.44	495	17883	17426	16863	16406	15843	17145	16125	35	5080	500	11870	10	1	6979316	1184	137.89	1.66	12	0.15	123.00	10231.00	29200	20221116	-41.92	15690	20230726	8.09	24100	-29.63	20230309	15690	8.09	20230726	29200	-41.92	20221116	15690	8.09	20230726	3.49	N	288620	500	34 억	239770	N	N	36	N	N
149	20230901	130741	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16940	-30	5	-0.18	155908700	9187	61.36	16970	17050	16890	22050	11880	16970	16970.58	3.44	608	17883	17426	16863	16406	15843	17145	16125	35	5080	500	11870	10	1	6979316	1182	137.72	1.66	12	0.13	123.00	10231.00	29200	20221116	-41.99	15690	20230726	7.97	24100	-29.71	20230309	15690	7.97	20230726	29200	-41.99	20221116	15690	7.97	20230726	3.49	N	288620	500	34 억	239770	N	N	36	N	N
150	20230901	120752	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16920	-50	5	-0.29	136667770	8052	53.78	16970	17050	16890	22050	11880	16970	16973.15	3.44	415	17883	17426	16863	16406	15843	17145	16125	35	5080	500	11870	10	1	6979316	1181	137.56	1.65	12	0.12	123.00	10231.00	29200	20221116	-42.05	15690	20230726	7.84	24100	-29.79	20230309	15690	7.84	20230726	29200	-42.05	20221116	15690	7.84	20230726	3.49	N	288620	500	34 억	239770	N	N	36	N	N
151	20230901	110750	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16980	10	2	0.06	88049930	5180	34.60	16970	17050	16910	22050	11880	16970	16998.06	3.44	855	17883	17426	16863	16406	15843	17145	16125	35	5080	500	11870	10	1	6979316	1185	138.05	1.66	12	0.07	123.00	10231.00	29200	20221116	-41.85	15690	20230726	8.22	24100	-29.54	20230309	15690	8.22	20230726	29200	-41.85	20221116	15690	8.22	20230726	3.49	N	288620	500	34 억	239770	N	N	36	N	N
152	20230901	100746	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17010	40	2	0.24	42507970	2503	16.72	16970	17050	16910	22050	11880	16970	16982.81	3.44	1035	17883	17426	16863	16406	15843	17145	16125	35	5080	500	11870	10	1	6979316	1187	138.29	1.66	12	0.04	123.00	10231.00	29200	20221116	-41.75	15690	20230726	8.41	24100	-29.42	20230309	15690	8.41	20230726	29200	-41.75	20221116	15690	8.41	20230726	3.49	N	288620	500	34 억	239770	N	N	36	N	N
153	20230901	090735	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	17030	60	2	0.35	1831640	108	0.72	16970	17030	16930	22050	11880	16970	16959.63	3.44	-48	17883	17426	16863	16406	15843	17145	16125	35	5080	500	11870	10	1	6979316	1189	138.46	1.66	12	0.00	123.00	10231.00	29200	20221116	-41.68	15690	20230726	8.54	24100	-29.34	20230309	15690	8.54	20230726	29200	-41.68	20221116	15690	8.54	20230726	3.49	N	288620	500	34 억	239770	N	N	36	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History