KissMeData/082850/price/prices-20230901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	investmentCareful	shortOverheated
2	20230927	160645	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2060	20	2	0.98	241665710	117050	65.85	2025	2090	2025	2650	1430	2040	2064.68	1.90	24776	2116	2077	2051	2012	1986	2097	2032	242	610	500	1300	5	1	48436578	998	4.51	0.53	12	0.24	457.00	3869.00	3940	20221007	-47.72	1810	20230726	13.81	3450	-40.29	20230214	1810	13.81	20230726	3940	-47.72	20221007	1810	13.81	20230726	3.20	N	082850	500	242 억	918427	N	N	N	N
3	20230927	150651	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2085	45	2	2.21	214821445	104065	58.55	2025	2085	2025	2650	1430	2040	2064.35	1.90	25423	2116	2077	2051	2012	1986	2097	2032	242	610	500	1300	5	1	48436578	1010	4.56	0.54	12	0.21	457.00	3869.00	3940	20221007	-47.08	1810	20230726	15.19	3450	-39.57	20230214	1810	15.19	20230726	3940	-47.08	20221007	1810	15.19	20230726	3.20	N	082850	500	242 억	918427	N	N	N	N
4	20230927	140650	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2070	30	2	1.47	147547345	71671	40.32	2025	2075	2025	2650	1430	2040	2058.73	1.90	15508	2116	2077	2051	2012	1986	2097	2032	242	610	500	1300	5	1	48436578	1003	4.53	0.54	12	0.15	457.00	3869.00	3940	20221007	-47.46	1810	20230726	14.36	3450	-40.00	20230214	1810	14.36	20230726	3940	-47.46	20221007	1810	14.36	20230726	3.20	N	082850	500	242 억	918427	N	N	N	N
5	20230927	130642	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2065	25	2	1.23	102854920	50022	28.14	2025	2075	2025	2650	1430	2040	2056.26	1.90	3467	2116	2077	2051	2012	1986	2097	2032	242	610	500	1300	5	1	48436578	1000	4.52	0.53	12	0.10	457.00	3869.00	3940	20221007	-47.59	1810	20230726	14.09	3450	-40.14	20230214	1810	14.09	20230726	3940	-47.59	20221007	1810	14.09	20230726	3.20	N	082850	500	242 억	918427	N	N	N	N
6	20230927	120642	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2065	25	2	1.23	76274635	37133	20.89	2025	2075	2025	2650	1430	2040	2054.17	1.90	-477	2116	2077	2051	2012	1986	2097	2032	242	610	500	1300	5	1	48436578	1000	4.52	0.53	12	0.08	457.00	3869.00	3940	20221007	-47.59	1810	20230726	14.09	3450	-40.14	20230214	1810	14.09	20230726	3940	-47.59	20221007	1810	14.09	20230726	3.20	N	082850	500	242 억	918427	N	N	N	N
7	20230927	110648	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2065	25	2	1.23	68689320	33444	18.82	2025	2075	2025	2650	1430	2040	2053.95	1.90	-62	2116	2077	2051	2012	1986	2097	2032	242	610	500	1300	5	1	48436578	1000	4.52	0.53	12	0.07	457.00	3869.00	3940	20221007	-47.59	1810	20230726	14.09	3450	-40.14	20230214	1810	14.09	20230726	3940	-47.59	20221007	1810	14.09	20230726	3.20	N	082850	500	242 억	918427	N	N	N	N
8	20230927	100643	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2065	25	2	1.23	58030785	28280	15.91	2025	2075	2025	2650	1430	2040	2052.10	1.90	-298	2116	2077	2051	2012	1986	2097	2032	242	610	500	1300	5	1	48436578	1000	4.52	0.53	12	0.06	457.00	3869.00	3940	20221007	-47.59	1810	20230726	14.09	3450	-40.14	20230214	1810	14.09	20230726	3940	-47.59	20221007	1810	14.09	20230726	3.20	N	082850	500	242 억	918427	N	N	N	N
9	20230927	090654	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2040	0	3	0.00	11645065	5717	3.22	2025	2050	2025	2650	1430	2040	2036.80	1.90	2629	2116	2077	2051	2012	1986	2097	2032	242	610	500	1300	5	1	48436578	988	4.46	0.53	12	0.01	457.00	3869.00	3940	20221007	-48.22	1810	20230726	12.71	3450	-40.87	20230214	1810	12.71	20230726	3940	-48.22	20221007	1810	12.71	20230726	3.20	N	082850	500	242 억	918427	N	N	N	N
10	20230926	160642	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2040	-10	5	-0.49	357142905	174152	109.48	2030	2090	2025	2665	1435	2050	2050.82	1.97	-37434	2203	2126	2088	2011	1973	2107	1992	242	615	500	1310	5	1	48436578	988	4.46	0.53	12	0.36	457.00	3869.00	3940	20221007	-48.22	1810	20230726	12.71	3450	-40.87	20230214	1810	12.71	20230726	3940	-48.22	20221007	1810	12.71	20230726	3.28	N	082850	500	242 억	955259	N	N	N	N
11	20230926	150643	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2035	-15	5	-0.73	331191515	161478	101.51	2030	2090	2025	2665	1435	2050	2051.00	1.97	-35062	2203	2126	2088	2011	1973	2107	1992	242	615	500	1310	5	1	48436578	986	4.45	0.53	12	0.33	457.00	3869.00	3940	20221007	-48.35	1810	20230726	12.43	3450	-41.01	20230214	1810	12.43	20230726	3940	-48.35	20221007	1810	12.43	20230726	3.28	N	082850	500	242 억	955259	N	N	N	N
12	20230926	140637	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2030	-20	5	-0.98	275327805	134208	84.37	2030	2090	2025	2665	1435	2050	2051.50	1.97	-27347	2203	2126	2088	2011	1973	2107	1992	242	615	500	1310	5	1	48436578	983	4.44	0.52	12	0.28	457.00	3869.00	3940	20221007	-48.48	1810	20230726	12.15	3450	-41.16	20230214	1810	12.15	20230726	3940	-48.48	20221007	1810	12.15	20230726	3.28	N	082850	500	242 억	955259	N	N	N	N
13	20230926	130641	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2045	-5	5	-0.24	224731025	109338	68.73	2030	2090	2030	2665	1435	2050	2055.38	1.97	-17639	2203	2126	2088	2011	1973	2107	1992	242	615	500	1310	5	1	48436578	991	4.47	0.53	12	0.23	457.00	3869.00	3940	20221007	-48.10	1810	20230726	12.98	3450	-40.72	20230214	1810	12.98	20230726	3940	-48.10	20221007	1810	12.98	20230726	3.28	N	082850	500	242 억	955259	N	N	N	N
14	20230926	120642	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2045	-5	5	-0.24	205884405	100099	62.92	2030	2090	2030	2665	1435	2050	2056.81	1.97	-18903	2203	2126	2088	2011	1973	2107	1992	242	615	500	1310	5	1	48436578	991	4.47	0.53	12	0.21	457.00	3869.00	3940	20221007	-48.10	1810	20230726	12.98	3450	-40.72	20230214	1810	12.98	20230726	3940	-48.10	20221007	1810	12.98	20230726	3.28	N	082850	500	242 억	955259	N	N	N	N
15	20230926	110642	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2050	0	3	0.00	163586380	79419	49.92	2030	2090	2030	2665	1435	2050	2059.79	1.97	-8491	2203	2126	2088	2011	1973	2107	1992	242	615	500	1310	5	1	48436578	993	4.49	0.53	12	0.16	457.00	3869.00	3940	20221007	-47.97	1810	20230726	13.26	3450	-40.58	20230214	1810	13.26	20230726	3940	-47.97	20221007	1810	13.26	20230726	3.28	N	082850	500	242 억	955259	N	N	N	N
16	20230926	100641	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2055	5	2	0.24	103338395	50224	31.57	2030	2090	2030	2665	1435	2050	2057.55	1.97	10151	2203	2126	2088	2011	1973	2107	1992	242	615	500	1310	5	1	48436578	995	4.50	0.53	12	0.10	457.00	3869.00	3940	20221007	-47.84	1810	20230726	13.54	3450	-40.43	20230214	1810	13.54	20230726	3940	-47.84	20221007	1810	13.54	20230726	3.28	N	082850	500	242 억	955259	N	N	N	N
17	20230926	090641	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2060	10	2	0.49	12968690	6373	4.01	2030	2060	2030	2665	1435	2050	2034.94	1.97	349	2203	2126	2088	2011	1973	2107	1992	242	615	500	1310	5	1	48436578	998	4.51	0.53	12	0.01	457.00	3869.00	3940	20221007	-47.72	1810	20230726	13.81	3450	-40.29	20230214	1810	13.81	20230726	3940	-47.72	20221007	1810	13.81	20230726	3.28	N	082850	500	242 억	955259	N	N	N	N
18	20230925	160641	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2050	-80	5	-3.76	319184080	153410	119.23	2110	2165	2050	2765	1495	2130	2080.37	1.89	42173	2213	2171	2143	2101	2073	2192	2122	242	635	500	1360	5	1	48436578	993	4.49	0.53	12	0.32	457.00	3869.00	3940	20221007	-47.97	1810	20230726	13.26	3450	-40.58	20230214	1810	13.26	20230726	3940	-47.97	20221007	1810	13.26	20230726	3.31	N	082850	500	242 억	913038	N	N	N	N
19	20230925	150644	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2075	-55	5	-2.58	253717375	121669	94.56	2110	2165	2050	2765	1495	2130	2084.85	1.89	30942	2213	2171	2143	2101	2073	2192	2122	242	635	500	1360	5	1	48436578	1005	4.54	0.54	12	0.25	457.00	3869.00	3940	20221007	-47.34	1810	20230726	14.64	3450	-39.86	20230214	1810	14.64	20230726	3940	-47.34	20221007	1810	14.64	20230726	3.31	N	082850	500	242 억	913038	N	N	N	N
20	20230925	140632	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2080	-50	5	-2.35	198965495	95314	74.08	2110	2165	2050	2765	1495	2130	2086.91	1.89	18404	2213	2171	2143	2101	2073	2192	2122	242	635	500	1360	5	1	48436578	1007	4.55	0.54	12	0.20	457.00	3869.00	3940	20221007	-47.21	1810	20230726	14.92	3450	-39.71	20230214	1810	14.92	20230726	3940	-47.21	20221007	1810	14.92	20230726	3.31	N	082850	500	242 억	913038	N	N	N	N
21	20230925	130637	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2070	-60	5	-2.82	181302850	86810	67.47	2110	2165	2050	2765	1495	2130	2087.90	1.89	15275	2213	2171	2143	2101	2073	2192	2122	242	635	500	1360	5	1	48436578	1003	4.53	0.54	12	0.18	457.00	3869.00	3940	20221007	-47.46	1810	20230726	14.36	3450	-40.00	20230214	1810	14.36	20230726	3940	-47.46	20221007	1810	14.36	20230726	3.31	N	082850	500	242 억	913038	N	N	N	N
22	20230925	120642	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2080	-50	5	-2.35	161464650	77244	60.03	2110	2165	2050	2765	1495	2130	2089.67	1.89	11913	2213	2171	2143	2101	2073	2192	2122	242	635	500	1360	5	1	48436578	1007	4.55	0.54	12	0.16	457.00	3869.00	3940	20221007	-47.21	1810	20230726	14.92	3450	-39.71	20230214	1810	14.92	20230726	3940	-47.21	20221007	1810	14.92	20230726	3.31	N	082850	500	242 억	913038	N	N	N	N
23	20230925	110637	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2075	-55	5	-2.58	101501485	48284	37.53	2110	2165	2070	2765	1495	2130	2101.44	1.89	-5083	2213	2171	2143	2101	2073	2192	2122	242	635	500	1360	5	1	48436578	1005	4.54	0.54	12	0.10	457.00	3869.00	3940	20221007	-47.34	1810	20230726	14.64	3450	-39.86	20230214	1810	14.64	20230726	3940	-47.34	20221007	1810	14.64	20230726	3.31	N	082850	500	242 억	913038	N	N	N	N
24	20230925	100639	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2105	-25	5	-1.17	47748910	22605	17.57	2110	2165	2100	2765	1495	2130	2111.29	1.89	778	2213	2171	2143	2101	2073	2192	2122	242	635	500	1360	5	1	48436578	1020	4.61	0.54	12	0.05	457.00	3869.00	3940	20221007	-46.57	1810	20230726	16.30	3450	-38.99	20230214	1810	16.30	20230726	3940	-46.57	20221007	1810	16.30	20230726	3.31	N	082850	500	242 억	913038	N	N	N	N
25	20230925	090637	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2120	-10	5	-0.47	11906485	5609	4.36	2110	2165	2110	2765	1495	2130	2120.69	1.89	-542	2213	2171	2143	2101	2073	2192	2122	242	635	500	1360	5	1	48436578	1027	4.64	0.55	12	0.01	457.00	3869.00	3940	20221007	-46.19	1810	20230726	17.13	3450	-38.55	20230214	1810	17.13	20230726	3940	-46.19	20221007	1810	17.13	20230726	3.31	N	082850	500	242 억	913038	N	N	N	N
26	20230922	160700	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2130	-30	5	-1.39	268952115	125286	75.17	2115	2185	2115	2805	1515	2160	2146.71	1.85	15495	2250	2205	2180	2135	2110	2192	2122	242	645	500	1380	5	1	48436578	1032	4.66	0.55	12	0.26	457.00	3869.00	3940	20221007	-45.94	1810	20230726	17.68	3450	-38.26	20230214	1810	17.68	20230726	3940	-45.94	20221007	1810	17.68	20230726	3.33	N	082850	500	242 억	897417	N	N	N	N
27	20230922	150656	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2145	-15	5	-0.69	247702840	115314	69.18	2115	2185	2115	2805	1515	2160	2148.07	1.85	13043	2250	2205	2180	2135	2110	2192	2122	242	645	500	1380	5	1	48436578	1039	4.69	0.55	12	0.24	457.00	3869.00	3940	20221007	-45.56	1810	20230726	18.51	3450	-37.83	20230214	1810	18.51	20230726	3940	-45.56	20221007	1810	18.51	20230726	3.33	N	082850	500	242 억	897417	N	N	N	N
28	20230922	140657	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2150	-10	5	-0.46	227892085	106085	63.65	2115	2185	2115	2805	1515	2160	2148.20	1.85	16375	2250	2205	2180	2135	2110	2192	2122	242	645	500	1380	5	1	48436578	1041	4.70	0.56	12	0.22	457.00	3869.00	3940	20221007	-45.43	1810	20230726	18.78	3450	-37.68	20230214	1810	18.78	20230726	3940	-45.43	20221007	1810	18.78	20230726	3.33	N	082850	500	242 억	897417	N	N	N	N
29	20230922	130615	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2160	0	3	0.00	190657985	88863	53.31	2115	2170	2115	2805	1515	2160	2145.53	1.85	24805	2250	2205	2180	2135	2110	2192	2122	242	645	500	1380	5	1	48436578	1046	4.73	0.56	12	0.18	457.00	3869.00	3940	20221007	-45.18	1810	20230726	19.34	3450	-37.39	20230214	1810	19.34	20230726	3940	-45.18	20221007	1810	19.34	20230726	3.33	N	082850	500	242 억	897417	N	N	N	N
30	20230922	120615	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2155	-5	5	-0.23	169060225	78859	47.31	2115	2170	2115	2805	1515	2160	2143.83	1.85	27639	2250	2205	2180	2135	2110	2192	2122	242	645	500	1380	5	1	48436578	1044	4.72	0.56	12	0.16	457.00	3869.00	3940	20221007	-45.30	1810	20230726	19.06	3450	-37.54	20230214	1810	19.06	20230726	3940	-45.30	20221007	1810	19.06	20230726	3.33	N	082850	500	242 억	897417	N	N	N	N
31	20230922	110610	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2160	0	3	0.00	140087040	65449	39.27	2115	2165	2115	2805	1515	2160	2140.40	1.85	24534	2250	2205	2180	2135	2110	2192	2122	242	645	500	1380	5	1	48436578	1046	4.73	0.56	12	0.14	457.00	3869.00	3940	20221007	-45.18	1810	20230726	19.34	3450	-37.39	20230214	1810	19.34	20230726	3940	-45.18	20221007	1810	19.34	20230726	3.33	N	082850	500	242 억	897417	N	N	N	N
32	20230922	100612	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2135	-25	5	-1.16	90762050	42465	25.48	2115	2165	2115	2805	1515	2160	2137.34	1.85	11692	2250	2205	2180	2135	2110	2192	2122	242	645	500	1380	5	1	48436578	1034	4.67	0.55	12	0.09	457.00	3869.00	3940	20221007	-45.81	1810	20230726	17.96	3450	-38.12	20230214	1810	17.96	20230726	3940	-45.81	20221007	1810	17.96	20230726	3.33	N	082850	500	242 억	897417	N	N	N	N
33	20230922	090607	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2135	-25	5	-1.16	31434925	14805	8.88	2115	2160	2115	2805	1515	2160	2123.26	1.85	28	2250	2205	2180	2135	2110	2192	2122	242	645	500	1380	5	1	48436578	1034	4.67	0.55	12	0.03	457.00	3869.00	3940	20221007	-45.81	1810	20230726	17.96	3450	-38.12	20230214	1810	17.96	20230726	3940	-45.81	20221007	1810	17.96	20230726	3.33	N	082850	500	242 억	897417	N	N	N	N
34	20230921	160614	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2160	-55	5	-2.48	348583910	159982	86.00	2205	2225	2155	2875	1555	2215	2178.93	1.81	22226	2321	2267	2221	2167	2121	2245	2145	242	660	500	1410	5	1	48436578	1046	4.73	0.56	12	0.33	457.00	3869.00	3940	20221007	-45.18	1810	20230726	19.34	3450	-37.39	20230214	1810	19.34	20230726	3940	-45.18	20221007	1810	19.34	20230726	3.27	N	082850	500	242 억	876096	N	N	N	N
35	20230921	150604	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2170	-45	5	-2.03	305592525	140090	75.31	2205	2225	2155	2875	1555	2215	2181.38	1.81	20669	2321	2267	2221	2167	2121	2245	2145	242	660	500	1410	5	1	48436578	1051	4.75	0.56	12	0.29	457.00	3869.00	3940	20221007	-44.92	1810	20230726	19.89	3450	-37.10	20230214	1810	19.89	20230726	3940	-44.92	20221007	1810	19.89	20230726	3.27	N	082850	500	242 억	876096	N	N	N	N
36	20230921	140611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2180	-35	5	-1.58	246199145	112797	60.64	2205	2225	2155	2875	1555	2215	2182.65	1.81	16692	2321	2267	2221	2167	2121	2245	2145	242	660	500	1410	5	1	48436578	1056	4.77	0.56	12	0.23	457.00	3869.00	3940	20221007	-44.67	1810	20230726	20.44	3450	-36.81	20230214	1810	20.44	20230726	3940	-44.67	20221007	1810	20.44	20230726	3.27	N	082850	500	242 억	876096	N	N	N	N
37	20230921	130604	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2170	-45	5	-2.03	225552555	103278	55.52	2205	2225	2155	2875	1555	2215	2183.91	1.81	13057	2321	2267	2221	2167	2121	2245	2145	242	660	500	1410	5	1	48436578	1051	4.75	0.56	12	0.21	457.00	3869.00	3940	20221007	-44.92	1810	20230726	19.89	3450	-37.10	20230214	1810	19.89	20230726	3940	-44.92	20221007	1810	19.89	20230726	3.27	N	082850	500	242 억	876096	N	N	N	N
38	20230921	120559	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2185	-30	5	-1.35	164665855	75158	40.40	2205	2225	2165	2875	1555	2215	2190.90	1.81	9757	2321	2267	2221	2167	2121	2245	2145	242	660	500	1410	5	1	48436578	1058	4.78	0.56	12	0.16	457.00	3869.00	3940	20221007	-44.54	1810	20230726	20.72	3450	-36.67	20230214	1810	20.72	20230726	3940	-44.54	20221007	1810	20.72	20230726	3.27	N	082850	500	242 억	876096	N	N	N	N
39	20230921	110614	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2185	-30	5	-1.35	150971055	68895	37.04	2205	2225	2165	2875	1555	2215	2191.29	1.81	8400	2321	2267	2221	2167	2121	2245	2145	242	660	500	1410	5	1	48436578	1058	4.78	0.56	12	0.14	457.00	3869.00	3940	20221007	-44.54	1810	20230726	20.72	3450	-36.67	20230214	1810	20.72	20230726	3940	-44.54	20221007	1810	20.72	20230726	3.27	N	082850	500	242 억	876096	N	N	N	N
40	20230921	100604	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2185	-30	5	-1.35	103161215	46917	25.22	2205	2225	2180	2875	1555	2215	2198.77	1.81	1067	2321	2267	2221	2167	2121	2245	2145	242	660	500	1410	5	1	48436578	1058	4.78	0.56	12	0.10	457.00	3869.00	3940	20221007	-44.54	1810	20230726	20.72	3450	-36.67	20230214	1810	20.72	20230726	3940	-44.54	20221007	1810	20.72	20230726	3.27	N	082850	500	242 억	876096	N	N	N	N
41	20230921	090611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2205	-10	5	-0.45	9931840	4499	2.42	2205	2220	2200	2875	1555	2215	2207.40	1.81	966	2321	2267	2221	2167	2121	2245	2145	242	660	500	1410	5	1	48436578	1068	4.82	0.57	12	0.01	457.00	3869.00	3940	20221007	-44.04	1810	20230726	21.82	3450	-36.09	20230214	1810	21.82	20230726	3940	-44.04	20221007	1810	21.82	20230726	3.27	N	082850	500	242 억	876096	N	N	N	N
42	20230920	160610	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2215	-45	5	-1.99	401700470	181455	77.33	2260	2275	2175	2935	1585	2260	2213.77	1.71	46854	2443	2351	2278	2186	2113	2315	2150	242	675	500	1440	5	1	48436578	1073	4.85	0.57	12	0.37	457.00	3869.00	3940	20221007	-43.78	1810	20230726	22.38	3450	-35.80	20230214	1810	22.38	20230726	3940	-43.78	20221007	1810	22.38	20230726	3.24	N	082850	500	242 억	829501	N	N	N	N
43	20230920	150556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2205	-55	5	-2.43	372873870	168433	71.78	2260	2275	2175	2935	1585	2260	2213.78	1.71	38773	2443	2351	2278	2186	2113	2315	2150	242	675	500	1440	5	1	48436578	1068	4.82	0.57	12	0.35	457.00	3869.00	3940	20221007	-44.04	1810	20230726	21.82	3450	-36.09	20230214	1810	21.82	20230726	3940	-44.04	20221007	1810	21.82	20230726	3.24	N	082850	500	242 억	829501	N	N	N	N
44	20230920	140603	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2220	-40	5	-1.77	307496355	138805	59.16	2260	2275	2175	2935	1585	2260	2215.31	1.71	28269	2443	2351	2278	2186	2113	2315	2150	242	675	500	1440	5	1	48436578	1075	4.86	0.57	12	0.29	457.00	3869.00	3940	20221007	-43.65	1810	20230726	22.65	3450	-35.65	20230214	1810	22.65	20230726	3940	-43.65	20221007	1810	22.65	20230726	3.24	N	082850	500	242 억	829501	N	N	N	N
45	20230920	130558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2220	-40	5	-1.77	280640080	126727	54.01	2260	2275	2175	2935	1585	2260	2214.52	1.71	27231	2443	2351	2278	2186	2113	2315	2150	242	675	500	1440	5	1	48436578	1075	4.86	0.57	12	0.26	457.00	3869.00	3940	20221007	-43.65	1810	20230726	22.65	3450	-35.65	20230214	1810	22.65	20230726	3940	-43.65	20221007	1810	22.65	20230726	3.24	N	082850	500	242 억	829501	N	N	N	N
46	20230920	120556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2210	-50	5	-2.21	234150260	105765	45.08	2260	2275	2175	2935	1585	2260	2213.87	1.71	20694	2443	2351	2278	2186	2113	2315	2150	242	675	500	1440	5	1	48436578	1070	4.84	0.57	12	0.22	457.00	3869.00	3940	20221007	-43.91	1810	20230726	22.10	3450	-35.94	20230214	1810	22.10	20230726	3940	-43.91	20221007	1810	22.10	20230726	3.24	N	082850	500	242 억	829501	N	N	N	N
47	20230920	110604	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2205	-55	5	-2.43	214473900	96848	41.28	2260	2275	2175	2935	1585	2260	2214.54	1.71	17223	2443	2351	2278	2186	2113	2315	2150	242	675	500	1440	5	1	48436578	1068	4.82	0.57	12	0.20	457.00	3869.00	3940	20221007	-44.04	1810	20230726	21.82	3450	-36.09	20230214	1810	21.82	20230726	3940	-44.04	20221007	1810	21.82	20230726	3.24	N	082850	500	242 억	829501	N	N	N	N
48	20230920	100551	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2210	-50	5	-2.21	139921655	63009	26.85	2260	2275	2175	2935	1585	2260	2220.66	1.71	757	2443	2351	2278	2186	2113	2315	2150	242	675	500	1440	5	1	48436578	1070	4.84	0.57	12	0.13	457.00	3869.00	3940	20221007	-43.91	1810	20230726	22.10	3450	-35.94	20230214	1810	22.10	20230726	3940	-43.91	20221007	1810	22.10	20230726	3.24	N	082850	500	242 억	829501	N	N	N	N
49	20230920	090600	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2265	5	2	0.22	28018265	12447	5.30	2260	2275	2225	2935	1585	2260	2251.01	1.71	-4200	2443	2351	2278	2186	2113	2315	2150	242	675	500	1440	5	1	48436578	1097	4.96	0.59	12	0.03	457.00	3869.00	3940	20221007	-42.51	1810	20230726	25.14	3450	-34.35	20230214	1810	25.14	20230726	3940	-42.51	20221007	1810	25.14	20230726	3.24	N	082850	500	242 억	829501	N	N	N	N
50	20230919	160558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2260	-70	5	-3.00	530282325	234623	118.98	2370	2370	2205	3025	1635	2330	2260.15	1.77	-25642	2416	2372	2346	2302	2276	2360	2290	242	695	500	1490	5	1	48436578	1095	4.95	0.58	12	0.48	457.00	3869.00	3940	20221007	-42.64	1810	20230726	24.86	3450	-34.49	20230214	1810	24.86	20230726	4005	-43.57	20220919	1810	24.86	20230726	3.27	N	082850	500	242 억	855150	N	N	N	N
51	20230919	150557	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2245	-85	5	-3.65	510556895	225845	114.53	2370	2370	2205	3025	1635	2330	2260.65	1.77	-23357	2416	2372	2346	2302	2276	2360	2290	242	695	500	1490	5	1	48436578	1087	4.91	0.58	12	0.47	457.00	3869.00	3940	20221007	-43.02	1810	20230726	24.03	3450	-34.93	20230214	1810	24.03	20230726	4005	-43.95	20220919	1810	24.03	20230726	3.27	N	082850	500	242 억	855150	N	N	N	N
52	20230919	140554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2250	-80	5	-3.43	413085890	182429	92.51	2370	2370	2205	3025	1635	2330	2264.37	1.77	-15641	2416	2372	2346	2302	2276	2360	2290	242	695	500	1490	5	1	48436578	1090	4.92	0.58	12	0.38	457.00	3869.00	3940	20221007	-42.89	1810	20230726	24.31	3450	-34.78	20230214	1810	24.31	20230726	4005	-43.82	20220919	1810	24.31	20230726	3.27	N	082850	500	242 억	855150	N	N	N	N
53	20230919	130546	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2260	-70	5	-3.00	351310760	154991	78.60	2370	2370	2205	3025	1635	2330	2266.65	1.77	-3806	2416	2372	2346	2302	2276	2360	2290	242	695	500	1490	5	1	48436578	1095	4.95	0.58	12	0.32	457.00	3869.00	3940	20221007	-42.64	1810	20230726	24.86	3450	-34.49	20230214	1810	24.86	20230726	4005	-43.57	20220919	1810	24.86	20230726	3.27	N	082850	500	242 억	855150	N	N	N	N
54	20230919	120601	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2250	-80	5	-3.43	324727150	143187	72.61	2370	2370	2205	3025	1635	2330	2267.85	1.77	-1033	2416	2372	2346	2302	2276	2360	2290	242	695	500	1490	5	1	48436578	1090	4.92	0.58	12	0.30	457.00	3869.00	3940	20221007	-42.89	1810	20230726	24.31	3450	-34.78	20230214	1810	24.31	20230726	4005	-43.82	20220919	1810	24.31	20230726	3.27	N	082850	500	242 억	855150	N	N	N	N
55	20230919	110601	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2255	-75	5	-3.22	236057240	103732	52.60	2370	2370	2205	3025	1635	2330	2275.65	1.77	-5348	2416	2372	2346	2302	2276	2360	2290	242	695	500	1490	5	1	48436578	1092	4.93	0.58	12	0.21	457.00	3869.00	3940	20221007	-42.77	1810	20230726	24.59	3450	-34.64	20230214	1810	24.59	20230726	4005	-43.70	20220919	1810	24.59	20230726	3.27	N	082850	500	242 억	855150	N	N	N	N
56	20230919	100559	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2250	-80	5	-3.43	182847395	80108	40.62	2370	2370	2205	3025	1635	2330	2282.51	1.77	-3063	2416	2372	2346	2302	2276	2360	2290	242	695	500	1490	5	1	48436578	1090	4.92	0.58	12	0.17	457.00	3869.00	3940	20221007	-42.89	1810	20230726	24.31	3450	-34.78	20230214	1810	24.31	20230726	4005	-43.82	20220919	1810	24.31	20230726	3.27	N	082850	500	242 억	855150	N	N	N	N
57	20230919	090554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2315	-15	5	-0.64	17001345	7285	3.69	2370	2370	2310	3025	1635	2330	2333.75	1.77	292	2416	2372	2346	2302	2276	2360	2290	242	695	500	1490	5	1	48436578	1121	5.07	0.60	12	0.02	457.00	3869.00	3940	20221007	-41.24	1810	20230726	27.90	3450	-32.90	20230214	1810	27.90	20230726	4005	-42.20	20220919	1810	27.90	20230726	3.27	N	082850	500	242 억	855150	N	N	N	N
58	20230918	160558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2330	-10	5	-0.43	461597760	196178	145.49	2390	2390	2320	3040	1640	2340	2352.95	1.83	-32828	2370	2355	2330	2315	2290	2362	2322	242	700	500	1490	5	1	48436578	1129	5.10	0.60	12	0.41	457.00	3869.00	4005	20220919	-41.82	1810	20230726	28.73	3450	-32.46	20230214	1810	28.73	20230726	4005	-41.82	20220919	1810	28.73	20230726	3.23	N	082850	500	242 억	887978	N	N	N	N
59	20230918	150556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2350	10	2	0.43	445614505	189327	140.41	2390	2390	2320	3040	1640	2340	2353.68	1.83	-32568	2370	2355	2330	2315	2290	2362	2322	242	700	500	1490	5	1	48436578	1138	5.14	0.61	12	0.39	457.00	3869.00	4005	20220919	-41.32	1810	20230726	29.83	3450	-31.88	20230214	1810	29.83	20230726	4005	-41.32	20220919	1810	29.83	20230726	3.23	N	082850	500	242 억	887978	N	N	N	N
60	20230918	140610	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2330	-10	5	-0.43	409069255	173698	128.82	2390	2390	2320	3040	1640	2340	2355.06	1.83	-29494	2370	2355	2330	2315	2290	2362	2322	242	700	500	1490	5	1	48436578	1129	5.10	0.60	12	0.36	457.00	3869.00	4005	20220919	-41.82	1810	20230726	28.73	3450	-32.46	20230214	1810	28.73	20230726	4005	-41.82	20220919	1810	28.73	20230726	3.23	N	082850	500	242 억	887978	N	N	N	N
61	20230918	130556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2350	10	2	0.43	391467975	166172	123.24	2390	2390	2320	3040	1640	2340	2355.80	1.83	-28633	2370	2355	2330	2315	2290	2362	2322	242	700	500	1490	5	1	48436578	1138	5.14	0.61	12	0.34	457.00	3869.00	4005	20220919	-41.32	1810	20230726	29.83	3450	-31.88	20230214	1810	29.83	20230726	4005	-41.32	20220919	1810	29.83	20230726	3.23	N	082850	500	242 억	887978	N	N	N	N
62	20230918	120557	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2325	-15	5	-0.64	358378575	151987	112.72	2390	2390	2325	3040	1640	2340	2357.96	1.83	-25239	2370	2355	2330	2315	2290	2362	2322	242	700	500	1490	5	1	48436578	1126	5.09	0.60	12	0.31	457.00	3869.00	4005	20220919	-41.95	1810	20230726	28.45	3450	-32.61	20230214	1810	28.45	20230726	4005	-41.95	20220919	1810	28.45	20230726	3.23	N	082850	500	242 억	887978	N	N	N	N
63	20230918	110554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2330	-10	5	-0.43	319817860	135483	100.48	2390	2390	2330	3040	1640	2340	2360.58	1.83	-21095	2370	2355	2330	2315	2290	2362	2322	242	700	500	1490	5	1	48436578	1129	5.10	0.60	12	0.28	457.00	3869.00	4005	20220919	-41.82	1810	20230726	28.73	3450	-32.46	20230214	1810	28.73	20230726	4005	-41.82	20220919	1810	28.73	20230726	3.23	N	082850	500	242 억	887978	N	N	N	N
64	20230918	100550	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2345	5	2	0.21	264726865	111988	83.05	2390	2390	2340	3040	1640	2340	2363.89	1.83	-13471	2370	2355	2330	2315	2290	2362	2322	242	700	500	1490	5	1	48436578	1136	5.13	0.61	12	0.23	457.00	3869.00	4005	20220919	-41.45	1810	20230726	29.56	3450	-32.03	20230214	1810	29.56	20230726	4005	-41.45	20220919	1810	29.56	20230726	3.23	N	082850	500	242 억	887978	N	N	N	N
65	20230918	090546	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2370	30	2	1.28	60288310	25398	18.84	2390	2390	2350	3040	1640	2340	2373.75	1.83	-8904	2370	2355	2330	2315	2290	2362	2322	242	700	500	1490	5	1	48436578	1148	5.19	0.61	12	0.05	457.00	3869.00	4005	20220919	-40.82	1810	20230726	30.94	3450	-31.30	20230214	1810	30.94	20230726	4005	-40.82	20220919	1810	30.94	20230726	3.23	N	082850	500	242 억	887978	N	N	N	N
66	20230915	160553	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2340	50	2	2.18	310405970	133410	65.96	2315	2345	2305	2975	1605	2290	2326.85	1.81	9076	2340	2315	2285	2260	2230	2327	2272	242	685	500	1460	5	1	48436578	1133	5.12	0.60	12	0.28	457.00	3869.00	4260	20220916	-45.07	1810	20230726	29.28	3450	-32.17	20230214	1810	29.28	20230726	4260	-45.07	20220916	1810	29.28	20230726	3.26	N	082850	500	242 억	878957	N	N	N	N
67	20230915	150554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2340	50	2	2.18	295552015	127065	62.82	2315	2345	2305	2975	1605	2290	2326.13	1.81	9187	2340	2315	2285	2260	2230	2327	2272	242	685	500	1460	5	1	48436578	1133	5.12	0.60	12	0.26	457.00	3869.00	4260	20220916	-45.07	1810	20230726	29.28	3450	-32.17	20230214	1810	29.28	20230726	4260	-45.07	20220916	1810	29.28	20230726	3.26	N	082850	500	242 억	878957	N	N	N	N
68	20230915	140551	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2340	50	2	2.18	264046610	113581	56.16	2315	2345	2305	2975	1605	2290	2324.90	1.81	9558	2340	2315	2285	2260	2230	2327	2272	242	685	500	1460	5	1	48436578	1133	5.12	0.60	12	0.23	457.00	3869.00	4260	20220916	-45.07	1810	20230726	29.28	3450	-32.17	20230214	1810	29.28	20230726	4260	-45.07	20220916	1810	29.28	20230726	3.26	N	082850	500	242 억	878957	N	N	N	N
69	20230915	130549	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2330	40	2	1.75	212286610	91341	45.16	2315	2340	2305	2975	1605	2290	2324.30	1.81	10968	2340	2315	2285	2260	2230	2327	2272	242	685	500	1460	5	1	48436578	1129	5.10	0.60	12	0.19	457.00	3869.00	4260	20220916	-45.31	1810	20230726	28.73	3450	-32.46	20230214	1810	28.73	20230726	4260	-45.31	20220916	1810	28.73	20230726	3.26	N	082850	500	242 억	878957	N	N	N	N
70	20230915	120555	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2325	35	2	1.53	185246370	79723	39.42	2315	2340	2305	2975	1605	2290	2323.84	1.81	11445	2340	2315	2285	2260	2230	2327	2272	242	685	500	1460	5	1	48436578	1126	5.09	0.60	12	0.16	457.00	3869.00	4260	20220916	-45.42	1810	20230726	28.45	3450	-32.61	20230214	1810	28.45	20230726	4260	-45.42	20220916	1810	28.45	20230726	3.26	N	082850	500	242 억	878957	N	N	N	N
71	20230915	110558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2340	50	2	2.18	171637265	73871	36.52	2315	2340	2305	2975	1605	2290	2323.70	1.81	11363	2340	2315	2285	2260	2230	2327	2272	242	685	500	1460	5	1	48436578	1133	5.12	0.60	12	0.15	457.00	3869.00	4260	20220916	-45.07	1810	20230726	29.28	3450	-32.17	20230214	1810	29.28	20230726	4260	-45.07	20220916	1810	29.28	20230726	3.26	N	082850	500	242 억	878957	N	N	N	N
72	20230915	100555	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2325	35	2	1.53	128791920	55392	27.39	2315	2340	2310	2975	1605	2290	2325.42	1.81	12328	2340	2315	2285	2260	2230	2327	2272	242	685	500	1460	5	1	48436578	1126	5.09	0.60	12	0.11	457.00	3869.00	4260	20220916	-45.42	1810	20230726	28.45	3450	-32.61	20230214	1810	28.45	20230726	4260	-45.42	20220916	1810	28.45	20230726	3.26	N	082850	500	242 억	878957	N	N	N	N
73	20230915	090546	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2330	40	2	1.75	33388640	14384	7.11	2315	2335	2310	2975	1605	2290	2322.36	1.81	1116	2340	2315	2285	2260	2230	2327	2272	242	685	500	1460	5	1	48436578	1129	5.10	0.60	12	0.03	457.00	3869.00	4260	20220916	-45.31	1810	20230726	28.73	3450	-32.46	20230214	1810	28.73	20230726	4260	-45.31	20220916	1810	28.73	20230726	3.26	N	082850	500	242 억	878957	N	N	N	N
74	20230914	160552	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2290	25	2	1.10	456340850	200130	56.48	2260	2310	2255	2940	1590	2265	2280.21	1.77	20710	2381	2322	2291	2232	2201	2307	2217	242	675	500	1440	5	1	48436578	1109	5.01	0.59	12	0.41	457.00	3869.00	4260	20220916	-46.24	1810	20230726	26.52	3450	-33.62	20230214	1810	26.52	20230726	4260	-46.24	20220916	1810	26.52	20230726	3.24	N	082850	500	242 억	858247	N	N	N	N
75	20230914	150540	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2290	25	2	1.10	394357830	173088	48.85	2260	2310	2255	2940	1590	2265	2278.37	1.77	16727	2381	2322	2291	2232	2201	2307	2217	242	675	500	1440	5	1	48436578	1109	5.01	0.59	12	0.36	457.00	3869.00	4260	20220916	-46.24	1810	20230726	26.52	3450	-33.62	20230214	1810	26.52	20230726	4260	-46.24	20220916	1810	26.52	20230726	3.24	N	082850	500	242 억	858247	N	N	N	N
76	20230914	140548	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2300	35	2	1.55	343249040	150794	42.56	2260	2305	2255	2940	1590	2265	2276.28	1.77	17010	2381	2322	2291	2232	2201	2307	2217	242	675	500	1440	5	1	48436578	1114	5.03	0.59	12	0.31	457.00	3869.00	4260	20220916	-46.01	1810	20230726	27.07	3450	-33.33	20230214	1810	27.07	20230726	4260	-46.01	20220916	1810	27.07	20230726	3.24	N	082850	500	242 억	858247	N	N	N	N
77	20230914	130536	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2290	25	2	1.10	297306005	130796	36.91	2260	2300	2255	2940	1590	2265	2273.05	1.77	14873	2381	2322	2291	2232	2201	2307	2217	242	675	500	1440	5	1	48436578	1109	5.01	0.59	12	0.27	457.00	3869.00	4260	20220916	-46.24	1810	20230726	26.52	3450	-33.62	20230214	1810	26.52	20230726	4260	-46.24	20220916	1810	26.52	20230726	3.24	N	082850	500	242 억	858247	N	N	N	N
78	20230914	120546	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2275	10	2	0.44	219044890	96510	27.24	2260	2300	2255	2940	1590	2265	2269.66	1.77	8623	2381	2322	2291	2232	2201	2307	2217	242	675	500	1440	5	1	48436578	1102	4.98	0.59	12	0.20	457.00	3869.00	4260	20220916	-46.60	1810	20230726	25.69	3450	-34.06	20230214	1810	25.69	20230726	4260	-46.60	20220916	1810	25.69	20230726	3.24	N	082850	500	242 억	858247	N	N	N	N
79	20230914	110541	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2280	15	2	0.66	169694345	74939	21.15	2260	2285	2255	2940	1590	2265	2264.43	1.77	10700	2381	2322	2291	2232	2201	2307	2217	242	675	500	1440	5	1	48436578	1104	4.99	0.59	12	0.15	457.00	3869.00	4260	20220916	-46.48	1810	20230726	25.97	3450	-33.91	20230214	1810	25.97	20230726	4260	-46.48	20220916	1810	25.97	20230726	3.24	N	082850	500	242 억	858247	N	N	N	N
80	20230914	100537	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2265	0	3	0.00	101729330	44894	12.67	2260	2285	2255	2940	1590	2265	2265.99	1.77	12472	2381	2322	2291	2232	2201	2307	2217	242	675	500	1440	5	1	48436578	1097	4.96	0.59	12	0.09	457.00	3869.00	4260	20220916	-46.83	1810	20230726	25.14	3450	-34.35	20230214	1810	25.14	20230726	4260	-46.83	20220916	1810	25.14	20230726	3.24	N	082850	500	242 억	858247	N	N	N	N
81	20230914	090548	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2260	-5	5	-0.22	35806370	15813	4.46	2260	2280	2260	2940	1590	2265	2264.36	1.77	4304	2381	2322	2291	2232	2201	2307	2217	242	675	500	1440	5	1	48436578	1095	4.95	0.58	12	0.03	457.00	3869.00	4260	20220916	-46.95	1810	20230726	24.86	3450	-34.49	20230214	1810	24.86	20230726	4260	-46.95	20220916	1810	24.86	20230726	3.24	N	082850	500	242 억	858247	N	N	N	N
82	20230913	160550	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2265	-100	5	-4.23	801487960	348830	42.69	2340	2350	2260	3070	1660	2365	2297.76	1.78	-5389	2615	2490	2425	2300	2235	2457	2267	242	705	500	1510	5	1	48436578	1097	4.96	0.59	12	0.72	457.00	3869.00	4260	20220916	-46.83	1810	20230726	25.14	3450	-34.35	20230214	1810	25.14	20230726	4260	-46.83	20220916	1810	25.14	20230726	3.33	N	082850	500	242 억	863633	N	N	N	N
83	20230913	150544	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2285	-80	5	-3.38	748251105	325397	39.82	2340	2350	2260	3070	1660	2365	2299.50	1.78	-1507	2615	2490	2425	2300	2235	2457	2267	242	705	500	1510	5	1	48436578	1107	5.00	0.59	12	0.67	457.00	3869.00	4260	20220916	-46.36	1810	20230726	26.24	3450	-33.77	20230214	1810	26.24	20230726	4260	-46.36	20220916	1810	26.24	20230726	3.33	N	082850	500	242 억	863633	N	N	N	N
84	20230913	140548	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2285	-80	5	-3.38	674070465	292843	35.84	2340	2350	2260	3070	1660	2365	2301.82	1.78	8672	2615	2490	2425	2300	2235	2457	2267	242	705	500	1510	5	1	48436578	1107	5.00	0.59	12	0.60	457.00	3869.00	4260	20220916	-46.36	1810	20230726	26.24	3450	-33.77	20230214	1810	26.24	20230726	4260	-46.36	20220916	1810	26.24	20230726	3.33	N	082850	500	242 억	863633	N	N	N	N
85	20230913	130533	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2280	-85	5	-3.59	624398325	270957	33.16	2340	2350	2265	3070	1660	2365	2304.42	1.78	8085	2615	2490	2425	2300	2235	2457	2267	242	705	500	1510	5	1	48436578	1104	4.99	0.59	12	0.56	457.00	3869.00	4260	20220916	-46.48	1810	20230726	25.97	3450	-33.91	20230214	1810	25.97	20230726	4260	-46.48	20220916	1810	25.97	20230726	3.33	N	082850	500	242 억	863633	N	N	N	N
86	20230913	120546	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2290	-75	5	-3.17	574688505	249122	30.49	2340	2350	2265	3070	1660	2365	2306.86	1.78	12546	2615	2490	2425	2300	2235	2457	2267	242	705	500	1510	5	1	48436578	1109	5.01	0.59	12	0.51	457.00	3869.00	4260	20220916	-46.24	1810	20230726	26.52	3450	-33.62	20230214	1810	26.52	20230726	4260	-46.24	20220916	1810	26.52	20230726	3.33	N	082850	500	242 억	863633	N	N	N	N
87	20230913	110546	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2280	-85	5	-3.59	528437650	228896	28.01	2340	2350	2265	3070	1660	2365	2308.64	1.78	24174	2615	2490	2425	2300	2235	2457	2267	242	705	500	1510	5	1	48436578	1104	4.99	0.59	12	0.47	457.00	3869.00	4260	20220916	-46.48	1810	20230726	25.97	3450	-33.91	20230214	1810	25.97	20230726	4260	-46.48	20220916	1810	25.97	20230726	3.33	N	082850	500	242 억	863633	N	N	N	N
88	20230913	100538	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2305	-60	5	-2.54	346289150	149206	18.26	2340	2350	2300	3070	1660	2365	2320.88	1.78	22257	2615	2490	2425	2300	2235	2457	2267	242	705	500	1510	5	1	48436578	1116	5.04	0.60	12	0.31	457.00	3869.00	4260	20220916	-45.89	1810	20230726	27.35	3450	-33.19	20230214	1810	27.35	20230726	4260	-45.89	20220916	1810	27.35	20230726	3.33	N	082850	500	242 억	863633	N	N	N	N
89	20230913	090536	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2330	-35	5	-1.48	51474805	22141	2.71	2340	2345	2310	3070	1660	2365	2324.86	1.78	4604	2615	2490	2425	2300	2235	2457	2267	242	705	500	1510	5	1	48436578	1129	5.10	0.60	12	0.05	457.00	3869.00	4260	20220916	-45.31	1810	20230726	28.73	3450	-32.46	20230214	1810	28.73	20230726	4260	-45.31	20220916	1810	28.73	20230726	3.33	N	082850	500	242 억	863633	N	N	N	N
90	20230912	160530	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2365	30	2	1.28	1969536555	808864	361.62	2420	2550	2360	3035	1635	2335	2435.10	1.85	-30957	2411	2372	2351	2312	2291	2362	2302	242	700	500	1490	5	1	48436578	1146	5.18	0.61	12	1.67	457.00	3869.00	4260	20220916	-44.48	1810	20230726	30.66	3450	-31.45	20230214	1810	30.66	20230726	4260	-44.48	20220916	1810	30.66	20230726	3.31	N	082850	500	242 억	894589	N	N	N	N
91	20230912	150539	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2365	30	2	1.28	1900002170	779514	348.50	2420	2550	2360	3035	1635	2335	2437.42	1.85	-29992	2411	2372	2351	2312	2291	2362	2302	242	700	500	1490	5	1	48436578	1146	5.18	0.61	12	1.61	457.00	3869.00	4260	20220916	-44.48	1810	20230726	30.66	3450	-31.45	20230214	1810	30.66	20230726	4260	-44.48	20220916	1810	30.66	20230726	3.31	N	082850	500	242 억	894589	N	N	N	N
92	20230912	140538	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2365	30	2	1.28	1819694795	745586	333.33	2420	2550	2360	3035	1635	2335	2440.62	1.85	-23038	2411	2372	2351	2312	2291	2362	2302	242	700	500	1490	5	1	48436578	1146	5.18	0.61	12	1.54	457.00	3869.00	4260	20220916	-44.48	1810	20230726	30.66	3450	-31.45	20230214	1810	30.66	20230726	4260	-44.48	20220916	1810	30.66	20230726	3.31	N	082850	500	242 억	894589	N	N	N	N
93	20230912	130533	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2390	55	2	2.36	1743258170	713413	318.95	2420	2550	2375	3035	1635	2335	2443.55	1.85	-13378	2411	2372	2351	2312	2291	2362	2302	242	700	500	1490	5	1	48436578	1158	5.23	0.62	12	1.47	457.00	3869.00	4260	20220916	-43.90	1810	20230726	32.04	3450	-30.72	20230214	1810	32.04	20230726	4260	-43.90	20220916	1810	32.04	20230726	3.31	N	082850	500	242 억	894589	N	N	N	N
94	20230912	120528	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2395	60	2	2.57	1676028110	685226	306.34	2420	2550	2375	3035	1635	2335	2445.95	1.85	-8748	2411	2372	2351	2312	2291	2362	2302	242	700	500	1490	5	1	48436578	1160	5.24	0.62	12	1.41	457.00	3869.00	4260	20220916	-43.78	1810	20230726	32.32	3450	-30.58	20230214	1810	32.32	20230726	4260	-43.78	20220916	1810	32.32	20230726	3.31	N	082850	500	242 억	894589	N	N	N	N
95	20230912	110534	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2385	50	2	2.14	1582023070	645864	288.75	2420	2550	2375	3035	1635	2335	2449.47	1.85	-9948	2411	2372	2351	2312	2291	2362	2302	242	700	500	1490	5	1	48436578	1155	5.22	0.62	12	1.33	457.00	3869.00	4260	20220916	-44.01	1810	20230726	31.77	3450	-30.87	20230214	1810	31.77	20230726	4260	-44.01	20220916	1810	31.77	20230726	3.31	N	082850	500	242 억	894589	N	N	N	N
96	20230912	100531	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2390	55	2	2.36	1441818685	587345	262.59	2420	2550	2380	3035	1635	2335	2454.81	1.85	-19363	2411	2372	2351	2312	2291	2362	2302	242	700	500	1490	5	1	48436578	1158	5.23	0.62	12	1.21	457.00	3869.00	4260	20220916	-43.90	1810	20230726	32.04	3450	-30.72	20230214	1810	32.04	20230726	4260	-43.90	20220916	1810	32.04	20230726	3.31	N	082850	500	242 억	894589	N	N	N	N
97	20230912	090543	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2415	80	2	3.43	288758560	119123	53.26	2420	2485	2390	3035	1635	2335	2424.04	1.85	-42875	2411	2372	2351	2312	2291	2362	2302	242	700	500	1490	5	1	48436578	1170	5.28	0.62	12	0.25	457.00	3869.00	4260	20220916	-43.31	1810	20230726	33.43	3450	-30.00	20230214	1810	33.43	20230726	4260	-43.31	20220916	1810	33.43	20230726	3.31	N	082850	500	242 억	894589	N	N	N	N
98	20230911	160529	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2335	-10	5	-0.43	515755130	219238	57.92	2350	2390	2330	3045	1645	2345	2352.62	1.77	37831	2421	2382	2336	2297	2251	2360	2275	242	700	500	1500	5	1	48436578	1131	5.11	0.60	12	0.45	457.00	3869.00	4290	20220908	-45.57	1810	20230726	29.01	3450	-32.32	20230214	1810	29.01	20230726	4260	-45.19	20220916	1810	29.01	20230726	3.27	N	082850	500	242 억	856758	N	N	N	N
99	20230911	150537	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2350	5	2	0.21	493146415	209560	55.36	2350	2390	2330	3045	1645	2345	2353.35	1.77	36543	2421	2382	2336	2297	2251	2360	2275	242	700	500	1500	5	1	48436578	1138	5.14	0.61	12	0.43	457.00	3869.00	4290	20220908	-45.22	1810	20230726	29.83	3450	-31.88	20230214	1810	29.83	20230726	4260	-44.84	20220916	1810	29.83	20230726	3.27	N	082850	500	242 억	856758	N	N	N	N
100	20230911	140543	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2350	5	2	0.21	427695500	181592	47.97	2350	2390	2330	3045	1645	2345	2355.41	1.77	42444	2421	2382	2336	2297	2251	2360	2275	242	700	500	1500	5	1	48436578	1138	5.14	0.61	12	0.37	457.00	3869.00	4290	20220908	-45.22	1810	20230726	29.83	3450	-31.88	20230214	1810	29.83	20230726	4260	-44.84	20220916	1810	29.83	20230726	3.27	N	082850	500	242 억	856758	N	N	N	N
101	20230911	130522	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2365	20	2	0.85	375654050	159443	42.12	2350	2390	2330	3045	1645	2345	2356.22	1.77	43178	2421	2382	2336	2297	2251	2360	2275	242	700	500	1500	5	1	48436578	1146	5.18	0.61	12	0.33	457.00	3869.00	4290	20220908	-44.87	1810	20230726	30.66	3450	-31.45	20230214	1810	30.66	20230726	4260	-44.48	20220916	1810	30.66	20230726	3.27	N	082850	500	242 억	856758	N	N	N	N
102	20230911	120530	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2370	25	2	1.07	343828565	145958	38.56	2350	2390	2330	3045	1645	2345	2355.86	1.77	40991	2421	2382	2336	2297	2251	2360	2275	242	700	500	1500	5	1	48436578	1148	5.19	0.61	12	0.30	457.00	3869.00	4290	20220908	-44.76	1810	20230726	30.94	3450	-31.30	20230214	1810	30.94	20230726	4260	-44.37	20220916	1810	30.94	20230726	3.27	N	082850	500	242 억	856758	N	N	N	N
103	20230911	110519	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2355	10	2	0.43	260850150	110924	29.30	2350	2370	2330	3045	1645	2345	2351.77	1.77	28060	2421	2382	2336	2297	2251	2360	2275	242	700	500	1500	5	1	48436578	1141	5.15	0.61	12	0.23	457.00	3869.00	4290	20220908	-45.10	1810	20230726	30.11	3450	-31.74	20230214	1810	30.11	20230726	4260	-44.72	20220916	1810	30.11	20230726	3.27	N	082850	500	242 억	856758	N	N	N	N
104	20230911	100523	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2350	5	2	0.21	200943850	85480	22.58	2350	2370	2330	3045	1645	2345	2350.95	1.77	20921	2421	2382	2336	2297	2251	2360	2275	242	700	500	1500	5	1	48436578	1138	5.14	0.61	12	0.18	457.00	3869.00	4290	20220908	-45.22	1810	20230726	29.83	3450	-31.88	20230214	1810	29.83	20230726	4260	-44.84	20220916	1810	29.83	20230726	3.27	N	082850	500	242 억	856758	N	N	N	N
105	20230911	090521	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2355	10	2	0.43	36469555	15484	4.09	2350	2370	2350	3045	1645	2345	2357.41	1.77	-564	2421	2382	2336	2297	2251	2360	2275	242	700	500	1500	5	1	48436578	1141	5.15	0.61	12	0.03	457.00	3869.00	4290	20220908	-45.10	1810	20230726	30.11	3450	-31.74	20230214	1810	30.11	20230726	4260	-44.72	20220916	1810	30.11	20230726	3.27	N	082850	500	242 억	856758	N	N	N	N
106	20230908	160531	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2345	-35	5	-1.47	854297710	366018	98.26	2350	2375	2290	3090	1670	2380	2333.63	1.66	53195	2480	2430	2405	2355	2330	2417	2342	242	710	500	1520	5	1	48436578	1136	5.13	0.61	12	0.76	457.00	3869.00	4290	20220908	-45.34	1810	20230726	29.56	3450	-32.03	20230214	1810	29.56	20230726	4290	-45.34	20220908	1810	29.56	20230726	3.31	N	082850	500	242 억	803566	N	N	N	N
107	20230908	150532	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2345	-35	5	-1.47	816625800	349917	93.94	2350	2375	2290	3090	1670	2380	2333.36	1.66	51626	2480	2430	2405	2355	2330	2417	2342	242	710	500	1520	5	1	48436578	1136	5.13	0.61	12	0.72	457.00	3869.00	4290	20220908	-45.34	1810	20230726	29.56	3450	-32.03	20230214	1810	29.56	20230726	4290	-45.34	20220908	1810	29.56	20230726	3.31	N	082850	500	242 억	803566	N	N	N	N
108	20230908	140531	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2335	-45	5	-1.89	748645015	320726	86.10	2350	2375	2290	3090	1670	2380	2333.78	1.66	48075	2480	2430	2405	2355	2330	2417	2342	242	710	500	1520	5	1	48436578	1131	5.11	0.60	12	0.66	457.00	3869.00	4290	20220908	-45.57	1810	20230726	29.01	3450	-32.32	20230214	1810	29.01	20230726	4290	-45.57	20220908	1810	29.01	20230726	3.31	N	082850	500	242 억	803566	N	N	N	N
109	20230908	130535	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2335	-45	5	-1.89	638382620	273459	73.41	2350	2375	2290	3090	1670	2380	2333.96	1.66	38244	2480	2430	2405	2355	2330	2417	2342	242	710	500	1520	5	1	48436578	1131	5.11	0.60	12	0.56	457.00	3869.00	4290	20220908	-45.57	1810	20230726	29.01	3450	-32.32	20230214	1810	29.01	20230726	4290	-45.57	20220908	1810	29.01	20230726	3.31	N	082850	500	242 억	803566	N	N	N	N
110	20230908	120542	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2355	-25	5	-1.05	604302765	258870	69.50	2350	2375	2290	3090	1670	2380	2333.84	1.66	37014	2480	2430	2405	2355	2330	2417	2342	242	710	500	1520	5	1	48436578	1141	5.15	0.61	12	0.53	457.00	3869.00	4290	20220908	-45.10	1810	20230726	30.11	3450	-31.74	20230214	1810	30.11	20230726	4290	-45.10	20220908	1810	30.11	20230726	3.31	N	082850	500	242 억	803566	N	N	N	N
111	20230908	110537	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2335	-45	5	-1.89	481957660	206806	55.52	2350	2375	2290	3090	1670	2380	2329.74	1.66	45067	2480	2430	2405	2355	2330	2417	2342	242	710	500	1520	5	1	48436578	1131	5.11	0.60	12	0.43	457.00	3869.00	4290	20220908	-45.57	1810	20230726	29.01	3450	-32.32	20230214	1810	29.01	20230726	4290	-45.57	20220908	1810	29.01	20230726	3.31	N	082850	500	242 억	803566	N	N	N	N
112	20230908	100532	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2310	-70	5	-2.94	379186045	162345	43.58	2350	2375	2290	3090	1670	2380	2334.83	1.66	30499	2480	2430	2405	2355	2330	2417	2342	242	710	500	1520	5	1	48436578	1119	5.05	0.60	12	0.34	457.00	3869.00	4290	20220908	-46.15	1810	20230726	27.62	3450	-33.04	20230214	1810	27.62	20230726	4290	-46.15	20220908	1810	27.62	20230726	3.31	N	082850	500	242 억	803566	N	N	N	N
113	20230908	090535	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2350	-30	5	-1.26	55465200	23541	6.32	2350	2370	2350	3090	1670	2380	2352.52	1.66	4297	2480	2430	2405	2355	2330	2417	2342	242	710	500	1520	5	1	48436578	1138	5.14	0.61	12	0.05	457.00	3869.00	4290	20220908	-45.22	1810	20230726	29.83	3450	-31.88	20230214	1810	29.83	20230726	4290	-45.22	20220908	1810	29.83	20230726	3.31	N	082850	500	242 억	803566	N	N	N	N
114	20230907	160527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2380	-75	5	-3.05	868363185	360737	18.83	2455	2455	2380	3190	1720	2455	2407.20	1.64	8055	2638	2546	2473	2381	2308	2510	2345	242	735	500	1570	5	1	48436578	1153	5.21	0.62	12	0.74	457.00	3869.00	4290	20220908	-44.52	1810	20230726	31.49	3450	-31.01	20230214	1810	31.49	20230726	4290	-44.52	20220908	1810	31.49	20230726	3.37	N	082850	500	242 억	795248	N	N	N	N
115	20230907	150531	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2405	-50	5	-2.04	807794645	335395	17.51	2455	2455	2380	3190	1720	2455	2408.49	1.64	6669	2638	2546	2473	2381	2308	2510	2345	242	735	500	1570	5	1	48436578	1165	5.26	0.62	12	0.69	457.00	3869.00	4290	20220908	-43.94	1810	20230726	32.87	3450	-30.29	20230214	1810	32.87	20230726	4290	-43.94	20220908	1810	32.87	20230726	3.37	N	082850	500	242 억	795248	N	N	N	N
116	20230907	140527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2400	-55	5	-2.24	738771155	306631	16.01	2455	2455	2380	3190	1720	2455	2409.32	1.64	2653	2638	2546	2473	2381	2308	2510	2345	242	735	500	1570	5	1	48436578	1162	5.25	0.62	12	0.63	457.00	3869.00	4290	20220908	-44.06	1810	20230726	32.60	3450	-30.43	20230214	1810	32.60	20230726	4290	-44.06	20220908	1810	32.60	20230726	3.37	N	082850	500	242 억	795248	N	N	N	N
117	20230907	130527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2405	-50	5	-2.04	694371370	288087	15.04	2455	2455	2380	3190	1720	2455	2410.28	1.64	8034	2638	2546	2473	2381	2308	2510	2345	242	735	500	1570	5	1	48436578	1165	5.26	0.62	12	0.59	457.00	3869.00	4290	20220908	-43.94	1810	20230726	32.87	3450	-30.29	20230214	1810	32.87	20230726	4290	-43.94	20220908	1810	32.87	20230726	3.37	N	082850	500	242 억	795248	N	N	N	N
118	20230907	120535	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2415	-40	5	-1.63	639649785	265276	13.85	2455	2455	2380	3190	1720	2455	2411.26	1.64	9409	2638	2546	2473	2381	2308	2510	2345	242	735	500	1570	5	1	48436578	1170	5.28	0.62	12	0.55	457.00	3869.00	4290	20220908	-43.71	1810	20230726	33.43	3450	-30.00	20230214	1810	33.43	20230726	4290	-43.71	20220908	1810	33.43	20230726	3.37	N	082850	500	242 억	795248	N	N	N	N
119	20230907	110533	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2400	-55	5	-2.24	543145680	225074	11.75	2455	2455	2380	3190	1720	2455	2413.19	1.64	5351	2638	2546	2473	2381	2308	2510	2345	242	735	500	1570	5	1	48436578	1162	5.25	0.62	12	0.46	457.00	3869.00	4290	20220908	-44.06	1810	20230726	32.60	3450	-30.43	20230214	1810	32.60	20230726	4290	-44.06	20220908	1810	32.60	20230726	3.37	N	082850	500	242 억	795248	N	N	N	N
120	20230907	100531	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2410	-45	5	-1.83	356569800	147069	7.68	2455	2455	2405	3190	1720	2455	2424.51	1.64	3647	2638	2546	2473	2381	2308	2510	2345	242	735	500	1570	5	1	48436578	1167	5.27	0.62	12	0.30	457.00	3869.00	4290	20220908	-43.82	1810	20230726	33.15	3450	-30.14	20230214	1810	33.15	20230726	4290	-43.82	20220908	1810	33.15	20230726	3.37	N	082850	500	242 억	795248	N	N	N	N
121	20230907	090536	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2440	-15	5	-0.61	86738200	35604	1.86	2455	2455	2420	3190	1720	2455	2436.19	1.64	4887	2638	2546	2473	2381	2308	2510	2345	242	735	500	1570	5	1	48436578	1182	5.34	0.63	12	0.07	457.00	3869.00	4290	20220908	-43.12	1810	20230726	34.81	3450	-29.28	20230214	1810	34.81	20230726	4290	-43.12	20220908	1810	34.81	20230726	3.37	N	082850	500	242 억	795248	N	N	N	N
122	20230906	160528	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2455	70	2	2.94	4706362465	1896484	306.38	2465	2565	2400	3100	1670	2385	2481.71	1.84	-97384	2488	2436	2393	2341	2298	2415	2320	242	715	500	1520	5	1	48436578	1189	5.37	0.63	12	3.92	457.00	3869.00	4290	20220908	-42.77	1810	20230726	35.64	3450	-28.84	20230214	1810	35.64	20230726	4290	-42.77	20220908	1810	35.64	20230726	3.22	N	082850	500	242 억	890296	N	N	N	N
123	20230906	150529	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2405	20	2	0.84	4483675570	1805217	291.64	2465	2565	2400	3100	1670	2385	2483.80	1.84	-98660	2488	2436	2393	2341	2298	2415	2320	242	715	500	1520	5	1	48436578	1165	5.26	0.62	12	3.73	457.00	3869.00	4290	20220908	-43.94	1810	20230726	32.87	3450	-30.29	20230214	1810	32.87	20230726	4290	-43.94	20220908	1810	32.87	20230726	3.22	N	082850	500	242 억	890296	N	N	N	N
124	20230906	140530	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2435	50	2	2.10	4180971625	1680178	271.44	2465	2565	2430	3100	1670	2385	2488.49	1.84	-80854	2488	2436	2393	2341	2298	2415	2320	242	715	500	1520	5	1	48436578	1179	5.33	0.63	12	3.47	457.00	3869.00	4290	20220908	-43.24	1810	20230726	34.53	3450	-29.42	20230214	1810	34.53	20230726	4290	-43.24	20220908	1810	34.53	20230726	3.22	N	082850	500	242 억	890296	N	N	N	N
125	20230906	130525	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2445	60	2	2.52	4011605350	1610810	260.23	2465	2565	2430	3100	1670	2385	2490.51	1.84	-71994	2488	2436	2393	2341	2298	2415	2320	242	715	500	1520	5	1	48436578	1184	5.35	0.63	12	3.33	457.00	3869.00	4290	20220908	-43.01	1810	20230726	35.08	3450	-29.13	20230214	1810	35.08	20230726	4290	-43.01	20220908	1810	35.08	20230726	3.22	N	082850	500	242 억	890296	N	N	N	N
126	20230906	120535	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2470	85	2	3.56	3831565950	1537452	248.38	2465	2565	2435	3100	1670	2385	2492.24	1.84	-47809	2488	2436	2393	2341	2298	2415	2320	242	715	500	1520	5	1	48436578	1196	5.40	0.64	12	3.17	457.00	3869.00	4290	20220908	-42.42	1810	20230726	36.46	3450	-28.41	20230214	1810	36.46	20230726	4290	-42.42	20220908	1810	36.46	20230726	3.22	N	082850	500	242 억	890296	N	N	N	N
127	20230906	110532	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2445	60	2	2.52	3740493090	1500337	242.38	2465	2565	2435	3100	1670	2385	2493.19	1.84	-45073	2488	2436	2393	2341	2298	2415	2320	242	715	500	1520	5	1	48436578	1184	5.35	0.63	12	3.10	457.00	3869.00	4290	20220908	-43.01	1810	20230726	35.08	3450	-29.13	20230214	1810	35.08	20230726	4290	-43.01	20220908	1810	35.08	20230726	3.22	N	082850	500	242 억	890296	N	N	N	N
128	20230906	100517	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2475	90	2	3.77	3346480960	1339582	216.41	2465	2565	2435	3100	1670	2385	2498.26	1.84	-49882	2488	2436	2393	2341	2298	2415	2320	242	715	500	1520	5	1	48436578	1199	5.42	0.64	12	2.77	457.00	3869.00	4290	20220908	-42.31	1810	20230726	36.74	3450	-28.26	20230214	1810	36.74	20230726	4290	-42.31	20220908	1810	36.74	20230726	3.22	N	082850	500	242 억	890296	N	N	N	N
129	20230906	090523	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2470	85	2	3.56	883047630	355164	57.38	2465	2535	2445	3100	1670	2385	2486.67	1.84	-8457	2488	2436	2393	2341	2298	2415	2320	242	715	500	1520	5	1	48436578	1196	5.40	0.64	12	0.73	457.00	3869.00	4290	20220908	-42.42	1810	20230726	36.46	3450	-28.41	20230214	1810	36.46	20230726	4290	-42.42	20220908	1810	36.46	20230726	3.22	N	082850	500	242 억	890296	N	N	N	N
130	20230905	160523	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2385	-40	5	-1.65	1451981490	606839	54.14	2395	2445	2350	3150	1700	2425	2392.72	1.72	54577	2548	2486	2438	2376	2328	2462	2352	242	725	500	1550	5	1	48436578	1155	5.22	0.62	12	1.25	457.00	3869.00	4430	20220902	-46.16	1810	20230726	31.77	3450	-30.87	20230214	1810	31.77	20230726	4290	-44.41	20220908	1810	31.77	20230726	3.36	N	082850	500	242 억	834809	N	N	N	N
131	20230905	150533	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2385	-40	5	-1.65	1324532605	553341	49.37	2395	2445	2350	3150	1700	2425	2393.67	1.72	43368	2548	2486	2438	2376	2328	2462	2352	242	725	500	1550	5	1	48436578	1155	5.22	0.62	12	1.14	457.00	3869.00	4430	20220902	-46.16	1810	20230726	31.77	3450	-30.87	20230214	1810	31.77	20230726	4290	-44.41	20220908	1810	31.77	20230726	3.36	N	082850	500	242 억	834809	N	N	N	N
132	20230905	140530	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2400	-25	5	-1.03	1186253605	495248	44.19	2395	2445	2350	3150	1700	2425	2395.24	1.72	52641	2548	2486	2438	2376	2328	2462	2352	242	725	500	1550	5	1	48436578	1162	5.25	0.62	12	1.02	457.00	3869.00	4430	20220902	-45.82	1810	20230726	32.60	3450	-30.43	20230214	1810	32.60	20230726	4290	-44.06	20220908	1810	32.60	20230726	3.36	N	082850	500	242 억	834809	N	N	N	N
133	20230905	130512	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2400	-25	5	-1.03	1069316785	446479	39.83	2395	2445	2350	3150	1700	2425	2394.96	1.72	48423	2548	2486	2438	2376	2328	2462	2352	242	725	500	1550	5	1	48436578	1162	5.25	0.62	12	0.92	457.00	3869.00	4430	20220902	-45.82	1810	20230726	32.60	3450	-30.43	20230214	1810	32.60	20230726	4290	-44.06	20220908	1810	32.60	20230726	3.36	N	082850	500	242 억	834809	N	N	N	N
134	20230905	120520	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2440	15	2	0.62	888925370	371494	33.14	2395	2445	2350	3150	1700	2425	2392.79	1.72	59703	2548	2486	2438	2376	2328	2462	2352	242	725	500	1550	5	1	48436578	1182	5.34	0.63	12	0.77	457.00	3869.00	4430	20220902	-44.92	1810	20230726	34.81	3450	-29.28	20230214	1810	34.81	20230726	4290	-43.12	20220908	1810	34.81	20230726	3.36	N	082850	500	242 억	834809	N	N	N	N
135	20230905	110524	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2410	-15	5	-0.62	769474520	322186	28.75	2395	2445	2350	3150	1700	2425	2388.22	1.72	54821	2548	2486	2438	2376	2328	2462	2352	242	725	500	1550	5	1	48436578	1167	5.27	0.62	12	0.67	457.00	3869.00	4430	20220902	-45.60	1810	20230726	33.15	3450	-30.14	20230214	1810	33.15	20230726	4290	-43.82	20220908	1810	33.15	20230726	3.36	N	082850	500	242 억	834809	N	N	N	N
136	20230905	100519	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2375	-50	5	-2.06	664143725	278161	24.82	2395	2445	2350	3150	1700	2425	2387.54	1.72	45229	2548	2486	2438	2376	2328	2462	2352	242	725	500	1550	5	1	48436578	1150	5.20	0.61	12	0.57	457.00	3869.00	4430	20220902	-46.39	1810	20230726	31.22	3450	-31.16	20230214	1810	31.22	20230726	4290	-44.64	20220908	1810	31.22	20230726	3.36	N	082850	500	242 억	834809	N	N	N	N
137	20230905	090515	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2375	-50	5	-2.06	155853705	65127	5.81	2395	2415	2370	3150	1700	2425	2392.77	1.72	-1514	2548	2486	2438	2376	2328	2462	2352	242	725	500	1550	5	1	48436578	1150	5.20	0.61	12	0.13	457.00	3869.00	4430	20220902	-46.39	1810	20230726	31.22	3450	-31.16	20230214	1810	31.22	20230726	4290	-44.64	20220908	1810	31.22	20230726	3.36	N	082850	500	242 억	834809	N	N	N	N
138	20230904	160515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2425	-25	5	-1.02	2588989060	1062358	18.30	2450	2500	2390	3185	1715	2450	2437.01	1.71	5200	2843	2646	2538	2341	2233	2745	2440	242	735	500	1560	5	1	48436578	1175	5.31	0.63	12	2.19	457.00	3869.00	4520	20220901	-46.35	1810	20230726	33.98	3450	-29.71	20230214	1810	33.98	20230726	4290	-43.47	20220908	1810	33.98	20230726	2.56	N	082850	500	242 억	827859	N	N	N	N
139	20230904	150508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2405	-45	5	-1.84	2297133140	941949	16.22	2450	2500	2390	3185	1715	2450	2438.68	1.71	-10908	2843	2646	2538	2341	2233	2745	2440	242	735	500	1560	5	1	48436578	1165	5.26	0.62	12	1.94	457.00	3869.00	4520	20220901	-46.79	1810	20230726	32.87	3450	-30.29	20230214	1810	32.87	20230726	4290	-43.94	20220908	1810	32.87	20230726	2.56	N	082850	500	242 억	827859	N	N	N	N
140	20230904	140504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2425	-25	5	-1.02	2082848465	853172	14.69	2450	2500	2390	3185	1715	2450	2441.28	1.71	-4469	2843	2646	2538	2341	2233	2745	2440	242	735	500	1560	5	1	48436578	1175	5.31	0.63	12	1.76	457.00	3869.00	4520	20220901	-46.35	1810	20230726	33.98	3450	-29.71	20230214	1810	33.98	20230726	4290	-43.47	20220908	1810	33.98	20230726	2.56	N	082850	500	242 억	827859	N	N	N	N
141	20230904	130513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2415	-35	5	-1.43	1952648650	799030	13.76	2450	2500	2395	3185	1715	2450	2443.76	1.71	8495	2843	2646	2538	2341	2233	2745	2440	242	735	500	1560	5	1	48436578	1170	5.28	0.62	12	1.65	457.00	3869.00	4520	20220901	-46.57	1810	20230726	33.43	3450	-30.00	20230214	1810	33.43	20230726	4290	-43.71	20220908	1810	33.43	20230726	2.56	N	082850	500	242 억	827859	N	N	N	N
142	20230904	120504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2435	-15	5	-0.61	1630851670	665638	11.46	2450	2500	2400	3185	1715	2450	2450.06	1.71	-3846	2843	2646	2538	2341	2233	2745	2440	242	735	500	1560	5	1	48436578	1179	5.33	0.63	12	1.37	457.00	3869.00	4520	20220901	-46.13	1810	20230726	34.53	3450	-29.42	20230214	1810	34.53	20230726	4290	-43.24	20220908	1810	34.53	20230726	2.56	N	082850	500	242 억	827859	N	N	N	N
143	20230904	110456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2460	10	2	0.41	1441898385	588374	10.13	2450	2500	2400	3185	1715	2450	2450.65	1.71	-3920	2843	2646	2538	2341	2233	2745	2440	242	735	500	1560	5	1	48436578	1192	5.38	0.64	12	1.21	457.00	3869.00	4520	20220901	-45.58	1810	20230726	35.91	3450	-28.70	20230214	1810	35.91	20230726	4290	-42.66	20220908	1810	35.91	20230726	2.56	N	082850	500	242 억	827859	N	N	N	N
144	20230904	100459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2455	5	2	0.20	1203587005	491354	8.46	2450	2500	2400	3185	1715	2450	2449.53	1.71	-18681	2843	2646	2538	2341	2233	2745	2440	242	735	500	1560	5	1	48436578	1189	5.37	0.63	12	1.01	457.00	3869.00	4520	20220901	-45.69	1810	20230726	35.64	3450	-28.84	20230214	1810	35.64	20230726	4290	-42.77	20220908	1810	35.64	20230726	2.56	N	082850	500	242 억	827859	N	N	N	N
145	20230904	090509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2415	-35	5	-1.43	226865230	93436	1.61	2450	2460	2410	3185	1715	2450	2427.50	1.71	-1765	2843	2646	2538	2341	2233	2745	2440	242	735	500	1560	5	1	48436578	1170	5.28	0.62	12	0.19	457.00	3869.00	4520	20220901	-46.57	1810	20230726	33.43	3450	-30.00	20230214	1810	33.43	20230726	4290	-43.71	20220908	1810	33.43	20230726	2.56	N	082850	500	242 억	827859	N	N	N	N
146	20230901	160501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2450	75	2	3.16	14919209775	5764771	31.29	2440	2735	2430	3085	1665	2375	2588.97	1.75	-47604	3008	2691	2508	2191	2008	2600	2100	242	710	500	1520	5	1	48436578	1187	5.36	0.63	12	11.90	457.00	3869.00	4520	20220901	-45.80	1810	20230726	35.36	3450	-28.99	20230214	1810	35.36	20230726	4520	-45.80	20220901	1810	35.36	20230726	2.53	N	082850	500	242 억	847854	N	N	N	N
147	20230901	150508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2490	115	2	4.84	14402651545	5555162	30.15	2440	2735	2430	3085	1665	2375	2593.39	1.75	-54625	3008	2691	2508	2191	2008	2600	2100	242	710	500	1520	5	1	48436578	1206	5.45	0.64	12	11.47	457.00	3869.00	4520	20220901	-44.91	1810	20230726	37.57	3450	-27.83	20230214	1810	37.57	20230726	4520	-44.91	20220901	1810	37.57	20230726	2.53	N	082850	500	242 억	847854	N	N	N	N
148	20230901	140508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2505	130	2	5.47	13979692335	5385234	29.23	2440	2735	2430	3085	1665	2375	2596.69	1.75	-59505	3008	2691	2508	2191	2008	2600	2100	242	710	500	1520	5	1	48436578	1213	5.48	0.65	12	11.12	457.00	3869.00	4520	20220901	-44.58	1810	20230726	38.40	3450	-27.39	20230214	1810	38.40	20230726	4520	-44.58	20220901	1810	38.40	20230726	2.53	N	082850	500	242 억	847854	N	N	N	N
149	20230901	130456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2470	95	2	4.00	13522210660	5201387	28.23	2440	2735	2430	3085	1665	2375	2600.53	1.75	-72477	3008	2691	2508	2191	2008	2600	2100	242	710	500	1520	5	1	48436578	1196	5.40	0.64	12	10.74	457.00	3869.00	4520	20220901	-45.35	1810	20230726	36.46	3450	-28.41	20230214	1810	36.46	20230726	4520	-45.35	20220901	1810	36.46	20230726	2.53	N	082850	500	242 억	847854	N	N	N	N
150	20230901	120500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2480	105	2	4.42	13317172715	5118263	27.78	2440	2735	2430	3085	1665	2375	2602.72	1.75	-65472	3008	2691	2508	2191	2008	2600	2100	242	710	500	1520	5	1	48436578	1201	5.43	0.64	12	10.57	457.00	3869.00	4520	20220901	-45.13	1810	20230726	37.02	3450	-28.12	20230214	1810	37.02	20230726	4520	-45.13	20220901	1810	37.02	20230726	2.53	N	082850	500	242 억	847854	N	N	N	N
151	20230901	110502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2475	100	2	4.21	12916093900	4955656	26.90	2440	2735	2430	3085	1665	2375	2607.20	1.75	-49645	3008	2691	2508	2191	2008	2600	2100	242	710	500	1520	5	1	48436578	1199	5.42	0.64	12	10.23	457.00	3869.00	4520	20220901	-45.24	1810	20230726	36.74	3450	-28.26	20230214	1810	36.74	20230726	4520	-45.24	20220901	1810	36.74	20230726	2.53	N	082850	500	242 억	847854	N	N	N	N
152	20230901	100458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2520	145	2	6.11	11495269650	4381277	23.78	2440	2735	2430	3085	1665	2375	2624.78	1.75	-91274	3008	2691	2508	2191	2008	2600	2100	242	710	500	1520	5	1	48436578	1221	5.51	0.65	12	9.05	457.00	3869.00	4520	20220901	-44.25	1810	20230726	39.23	3450	-26.96	20230214	1810	39.23	20230726	4520	-44.25	20220901	1810	39.23	20230726	2.53	N	082850	500	242 억	847854	N	N	N	N
153	20230901	090452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2680	305	2	12.84	2075356335	807007	4.38	2440	2680	2430	3085	1665	2375	2576.28	1.75	85372	3008	2691	2508	2191	2008	2600	2100	242	710	500	1520	5	1	48436578	1298	5.86	0.69	12	1.67	457.00	3869.00	4520	20220901	-40.71	1810	20230726	48.07	3450	-22.32	20230214	1810	48.07	20230726	4520	-40.71	20220901	1810	48.07	20230726	2.53	N	082850	500	242 억	847854	Y	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History