KissMeData/106240/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1721	38	2	2.26	91620143	54356	51.84	1681	1721	1650	2185	1179	1683	1684.82	1.85	7339	1729	1706	1681	1658	1633	1717	1669	80	502	500	1140	1	1	15923057	274	0.24	0.31	12	0.34	7078.00	5572.00	4465	20220928	-61.46	1635	20230925	5.26	3260	-47.21	20230214	1635	5.26	20230925	10400	-83.45	20220927	1635	5.26	20230925	5.05	N	106240	500	79 억	294444	N	N	0	N	N
3	20230927	150753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1709	26	2	1.54	81076253	48223	45.99	1681	1709	1650	2185	1179	1683	1681.28	1.85	7210	1729	1706	1681	1658	1633	1717	1669	80	502	500	1140	1	1	15923057	272	0.24	0.31	12	0.30	7078.00	5572.00	4465	20220928	-61.72	1635	20230925	4.53	3260	-47.58	20230214	1635	4.53	20230925	10400	-83.57	20220927	1635	4.53	20230925	5.05	N	106240	500	79 억	294444	N	N	0	N	N
4	20230927	140753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1698	15	2	0.89	67770259	40401	38.53	1681	1704	1650	2185	1179	1683	1677.44	1.85	3570	1729	1706	1681	1658	1633	1717	1669	80	502	500	1140	1	1	15923057	270	0.24	0.30	12	0.25	7078.00	5572.00	4465	20220928	-61.97	1635	20230925	3.85	3260	-47.91	20230214	1635	3.85	20230925	10400	-83.67	20220927	1635	3.85	20230925	5.05	N	106240	500	79 억	294444	N	N	0	N	N
5	20230927	130744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1696	13	2	0.77	63933231	38145	36.38	1681	1703	1650	2185	1179	1683	1676.06	1.85	3418	1729	1706	1681	1658	1633	1717	1669	80	502	500	1140	1	1	15923057	270	0.24	0.30	12	0.24	7078.00	5572.00	4465	20220928	-62.02	1635	20230925	3.73	3260	-47.98	20230214	1635	3.73	20230925	10400	-83.69	20220927	1635	3.73	20230925	5.05	N	106240	500	79 억	294444	N	N	0	N	N
6	20230927	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1700	17	2	1.01	56687465	33872	32.30	1681	1700	1650	2185	1179	1683	1673.58	1.85	1929	1729	1706	1681	1658	1633	1717	1669	80	502	500	1140	1	1	15923057	271	0.24	0.31	12	0.21	7078.00	5572.00	4465	20220928	-61.93	1635	20230925	3.98	3260	-47.85	20230214	1635	3.98	20230925	10400	-83.65	20220927	1635	3.98	20230925	5.05	N	106240	500	79 억	294444	N	N	0	N	N
7	20230927	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1686	3	2	0.18	51147070	30605	29.19	1681	1699	1650	2185	1179	1683	1671.20	1.85	1600	1729	1706	1681	1658	1633	1717	1669	80	502	500	1140	1	1	15923057	268	0.24	0.30	12	0.19	7078.00	5572.00	4465	20220928	-62.24	1635	20230925	3.12	3260	-48.28	20230214	1635	3.12	20230925	10400	-83.79	20220927	1635	3.12	20230925	5.05	N	106240	500	79 억	294444	N	N	0	N	N
8	20230927	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1665	-18	5	-1.07	37567483	22468	21.43	1681	1684	1650	2185	1179	1683	1672.04	1.85	-536	1729	1706	1681	1658	1633	1717	1669	80	502	500	1140	1	1	15923057	265	0.24	0.30	12	0.14	7078.00	5572.00	4465	20220928	-62.71	1635	20230925	1.83	3260	-48.93	20230214	1635	1.83	20230925	10400	-83.99	20220927	1635	1.83	20230925	5.05	N	106240	500	79 억	294444	N	N	0	N	N
9	20230927	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1654	-29	5	-1.72	21663716	12981	12.38	1681	1681	1650	2185	1179	1683	1668.88	1.85	320	1729	1706	1681	1658	1633	1717	1669	80	502	500	1140	1	1	15923057	263	0.23	0.30	12	0.08	7078.00	5572.00	4465	20220928	-62.96	1635	20230925	1.16	3260	-49.26	20230214	1635	1.16	20230925	10400	-84.10	20220927	1635	1.16	20230925	5.05	N	106240	500	79 억	294444	N	N	0	N	N
10	20230926	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1683	-5	5	-0.30	176008051	104834	45.18	1673	1704	1656	2190	1182	1688	1678.92	1.74	16736	1891	1789	1712	1610	1533	1751	1572	80	502	500	1140	1	1	15923057	268	0.24	0.30	12	0.66	7078.00	5572.00	4465	20220927	-62.31	1635	20230925	2.94	3260	-48.37	20230214	1635	2.94	20230925	10400	-83.82	20220926	1635	2.94	20230925	5.22	N	106240	500	79 억	277706	N	N	0	N	N
11	20230926	150744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1682	-6	5	-0.36	168151048	100139	43.16	1673	1704	1656	2190	1182	1688	1679.18	1.74	16005	1891	1789	1712	1610	1533	1751	1572	80	502	500	1140	1	1	15923057	268	0.24	0.30	12	0.63	7078.00	5572.00	4465	20220927	-62.33	1635	20230925	2.87	3260	-48.40	20230214	1635	2.87	20230925	10400	-83.83	20220926	1635	2.87	20230925	5.22	N	106240	500	79 억	277706	N	N	0	N	N
12	20230926	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1672	-16	5	-0.95	159842995	95176	41.02	1673	1704	1656	2190	1182	1688	1679.45	1.74	16075	1891	1789	1712	1610	1533	1751	1572	80	502	500	1140	1	1	15923057	266	0.24	0.30	12	0.60	7078.00	5572.00	4465	20220927	-62.55	1635	20230925	2.26	3260	-48.71	20230214	1635	2.26	20230925	10400	-83.92	20220926	1635	2.26	20230925	5.22	N	106240	500	79 억	277706	N	N	0	N	N
13	20230926	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1688	0	3	0.00	141296903	84128	36.26	1673	1704	1656	2190	1182	1688	1679.55	1.74	16649	1891	1789	1712	1610	1533	1751	1572	80	502	500	1140	1	1	15923057	269	0.24	0.30	12	0.53	7078.00	5572.00	4465	20220927	-62.19	1635	20230925	3.24	3260	-48.22	20230214	1635	3.24	20230925	10400	-83.77	20220926	1635	3.24	20230925	5.22	N	106240	500	79 억	277706	N	N	0	N	N
14	20230926	120745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1689	1	2	0.06	119851952	71469	30.80	1673	1704	1656	2190	1182	1688	1676.98	1.74	16748	1891	1789	1712	1610	1533	1751	1572	80	502	500	1140	1	1	15923057	269	0.24	0.30	12	0.45	7078.00	5572.00	4465	20220927	-62.17	1635	20230925	3.30	3260	-48.19	20230214	1635	3.30	20230925	10400	-83.76	20220926	1635	3.30	20230925	5.22	N	106240	500	79 억	277706	N	N	0	N	N
15	20230926	110744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1695	7	2	0.41	113210509	67557	29.12	1673	1704	1656	2190	1182	1688	1675.78	1.74	16183	1891	1789	1712	1610	1533	1751	1572	80	502	500	1140	1	1	15923057	270	0.24	0.30	12	0.42	7078.00	5572.00	4465	20220927	-62.04	1635	20230925	3.67	3260	-48.01	20230214	1635	3.67	20230925	10400	-83.70	20220926	1635	3.67	20230925	5.22	N	106240	500	79 억	277706	N	N	0	N	N
16	20230926	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1674	-14	5	-0.83	62952979	37377	16.11	1673	1704	1673	2190	1182	1688	1684.27	1.74	6387	1891	1789	1712	1610	1533	1751	1572	80	502	500	1140	1	1	15923057	267	0.24	0.30	12	0.23	7078.00	5572.00	4465	20220927	-62.51	1635	20230925	2.39	3260	-48.65	20230214	1635	2.39	20230925	10400	-83.90	20220926	1635	2.39	20230925	5.22	N	106240	500	79 억	277706	N	N	0	N	N
17	20230926	090744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1691	3	2	0.18	32875909	19588	8.44	1673	1704	1673	2190	1182	1688	1678.37	1.74	5773	1891	1789	1712	1610	1533	1751	1572	80	502	500	1140	1	1	15923057	269	0.24	0.30	12	0.12	7078.00	5572.00	4465	20220927	-62.13	1635	20230925	3.43	3260	-48.13	20230214	1635	3.43	20230925	10400	-83.74	20220926	1635	3.43	20230925	5.22	N	106240	500	79 억	277706	N	N	0	N	N
18	20230925	160743	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1688	-126	5	-6.95	392940016	226529	182.97	1814	1814	1635	2355	1270	1814	1734.95	1.83	-14149	1886	1849	1787	1750	1688	1868	1769	80	541	500	1230	1	1	15923057	269	0.24	0.30	12	1.42	7078.00	5572.00	4465	20220926	-62.19	1635	20230925	3.24	3260	-48.22	20230214	1635	3.24	20230925	10400	-83.77	20220926	1635	3.24	20230925	5.27	N	106240	500	79 억	291859	N	N	0	N	N
19	20230925	150746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1706	-108	5	-5.95	347316905	199486	161.13	1814	1814	1701	2355	1270	1814	1741.06	1.83	-15736	1886	1849	1787	1750	1688	1868	1769	80	541	500	1230	1	1	15923057	272	0.24	0.31	12	1.25	7078.00	5572.00	4465	20220926	-61.79	1701	20230925	0.29	3260	-47.67	20230214	1701	0.29	20230925	10400	-83.60	20220926	1701	0.29	20230925	5.27	N	106240	500	79 억	291859	N	N	0	N	N
20	20230925	140733	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1726	-88	5	-4.85	291105815	166724	134.67	1814	1814	1715	2355	1270	1814	1746.03	1.83	-10457	1886	1849	1787	1750	1688	1868	1769	80	541	500	1230	1	1	15923057	275	0.24	0.31	12	1.05	7078.00	5572.00	4465	20220926	-61.34	1715	20230925	0.64	3260	-47.06	20230214	1715	0.64	20230925	10400	-83.40	20220926	1715	0.64	20230925	5.27	N	106240	500	79 억	291859	N	N	0	N	N
21	20230925	130737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1717	-97	5	-5.35	269050514	153916	124.32	1814	1814	1715	2355	1270	1814	1748.03	1.83	-9482	1886	1849	1787	1750	1688	1868	1769	80	541	500	1230	1	1	15923057	273	0.24	0.31	12	0.97	7078.00	5572.00	4465	20220926	-61.55	1715	20230925	0.12	3260	-47.33	20230214	1715	0.12	20230925	10400	-83.49	20220926	1715	0.12	20230925	5.27	N	106240	500	79 억	291859	N	N	0	N	N
22	20230925	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1739	-75	5	-4.13	189481991	107700	86.99	1814	1814	1736	2355	1270	1814	1759.35	1.83	-14328	1886	1849	1787	1750	1688	1868	1769	80	541	500	1230	1	1	15923057	277	0.25	0.31	12	0.68	7078.00	5572.00	4465	20220926	-61.05	1725	20230922	0.81	3260	-46.66	20230214	1725	0.81	20230922	10400	-83.28	20220926	1725	0.81	20230922	5.27	N	106240	500	79 억	291859	N	N	0	N	N
23	20230925	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1758	-56	5	-3.09	162193059	92077	74.37	1814	1814	1747	2355	1270	1814	1761.49	1.83	-8269	1886	1849	1787	1750	1688	1868	1769	80	541	500	1230	1	1	15923057	280	0.25	0.32	12	0.58	7078.00	5572.00	4465	20220926	-60.63	1725	20230922	1.91	3260	-46.07	20230214	1725	1.91	20230922	10400	-83.10	20220926	1725	1.91	20230922	5.27	N	106240	500	79 억	291859	N	N	0	N	N
24	20230925	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1780	-34	5	-1.87	30186387	16877	13.63	1814	1814	1769	2355	1270	1814	1788.61	1.83	-4635	1886	1849	1787	1750	1688	1868	1769	80	541	500	1230	1	1	15923057	283	0.25	0.32	12	0.11	7078.00	5572.00	4465	20220926	-60.13	1725	20230922	3.19	3260	-45.40	20230214	1725	3.19	20230922	10400	-82.88	20220926	1725	3.19	20230922	5.27	N	106240	500	79 억	291859	N	N	0	N	N
25	20230925	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1802	-12	5	-0.66	9018553	4986	4.03	1814	1814	1788	2355	1270	1814	1808.78	1.83	-191	1886	1849	1787	1750	1688	1868	1769	80	541	500	1230	1	1	15923057	287	0.25	0.32	12	0.03	7078.00	5572.00	4465	20220926	-59.64	1725	20230922	4.46	3260	-44.72	20230214	1725	4.46	20230922	10400	-82.67	20220926	1725	4.46	20230922	5.27	N	106240	500	79 억	291859	N	N	0	N	N
26	20230922	160805	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1814	-17	5	-0.93	220608486	123731	111.54	1787	1824	1725	2380	1282	1831	1782.59	1.74	14915	1923	1876	1849	1802	1775	1863	1789	80	549	500	1240	1	1	15923057	289	0.26	0.33	12	0.78	7078.00	5572.00	4465	20220923	-59.37	1725	20230922	5.16	3260	-44.36	20230214	1725	5.16	20230922	10400	-82.56	20220922	1725	5.16	20230922	5.31	N	106240	500	79 억	276939	N	N	0	N	N
27	20230922	150800	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1801	-30	5	-1.64	213481139	119791	107.98	1787	1824	1725	2380	1282	1831	1782.11	1.74	15251	1923	1876	1849	1802	1775	1863	1789	80	549	500	1240	1	1	15923057	287	0.25	0.32	12	0.75	7078.00	5572.00	4465	20220923	-59.66	1725	20230922	4.41	3260	-44.75	20230214	1725	4.41	20230922	10400	-82.68	20220922	1725	4.41	20230922	5.31	N	106240	500	79 억	276939	N	N	0	N	N
28	20230922	140800	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1781	-50	5	-2.73	168356002	94550	85.23	1787	1824	1725	2380	1282	1831	1780.60	1.74	6876	1923	1876	1849	1802	1775	1863	1789	80	549	500	1240	1	1	15923057	284	0.25	0.32	12	0.59	7078.00	5572.00	4465	20220923	-60.11	1725	20230922	3.25	3260	-45.37	20230214	1725	3.25	20230922	10400	-82.88	20220922	1725	3.25	20230922	5.31	N	106240	500	79 억	276939	N	N	0	N	N
29	20230922	130713	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1788	-43	5	-2.35	153705069	86336	77.83	1787	1824	1725	2380	1282	1831	1780.31	1.74	6999	1923	1876	1849	1802	1775	1863	1789	80	549	500	1240	1	1	15923057	285	0.25	0.32	12	0.54	7078.00	5572.00	4465	20220923	-59.96	1725	20230922	3.65	3260	-45.15	20230214	1725	3.65	20230922	10400	-82.81	20220922	1725	3.65	20230922	5.31	N	106240	500	79 억	276939	N	N	0	N	N
30	20230922	120711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1805	-26	5	-1.42	133679190	75181	67.77	1787	1824	1725	2380	1282	1831	1778.10	1.74	3594	1923	1876	1849	1802	1775	1863	1789	80	549	500	1240	1	1	15923057	287	0.26	0.32	12	0.47	7078.00	5572.00	4465	20220923	-59.57	1725	20230922	4.64	3260	-44.63	20230214	1725	4.64	20230922	10400	-82.64	20220922	1725	4.64	20230922	5.31	N	106240	500	79 억	276939	N	N	0	N	N
31	20230922	110707	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1806	-25	5	-1.37	123744651	69696	62.83	1787	1810	1725	2380	1282	1831	1775.49	1.74	1414	1923	1876	1849	1802	1775	1863	1789	80	549	500	1240	1	1	15923057	288	0.26	0.32	12	0.44	7078.00	5572.00	4465	20220923	-59.55	1725	20230922	4.70	3260	-44.60	20230214	1725	4.70	20230922	10400	-82.63	20220922	1725	4.70	20230922	5.31	N	106240	500	79 억	276939	N	N	0	N	N
32	20230922	100709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1774	-57	5	-3.11	103358755	58298	52.55	1787	1810	1725	2380	1282	1831	1772.94	1.74	1396	1923	1876	1849	1802	1775	1863	1789	80	549	500	1240	1	1	15923057	282	0.25	0.32	12	0.37	7078.00	5572.00	4465	20220923	-60.27	1725	20230922	2.84	3260	-45.58	20230214	1725	2.84	20230922	10400	-82.94	20220922	1725	2.84	20230922	5.31	N	106240	500	79 억	276939	N	N	0	N	N
33	20230922	090704	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1770	-61	5	-3.33	36308957	20409	18.40	1787	1810	1767	2380	1282	1831	1779.07	1.74	703	1923	1876	1849	1802	1775	1863	1789	80	549	500	1240	1	1	15923057	282	0.25	0.32	12	0.13	7078.00	5572.00	4465	20220923	-60.36	1767	20230922	0.17	3260	-45.71	20230214	1767	0.17	20230922	10400	-82.98	20220922	1767	0.17	20230922	5.31	N	106240	500	79 억	276939	N	N	0	N	N
34	20230921	160711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1831	-65	5	-3.43	203888882	110873	230.23	1896	1896	1822	2460	1328	1896	1838.94	1.86	-19512	1934	1914	1883	1863	1832	1925	1874	80	564	500	1280	1	1	15923057	292	0.26	0.33	12	0.70	7078.00	5572.00	4465	20220922	-58.99	1822	20230921	0.49	3260	-43.83	20230214	1822	0.49	20230921	10400	-82.39	20220921	1822	0.49	20230921	5.33	N	106240	500	79 억	296457	N	N	0	N	N
35	20230921	150700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1830	-66	5	-3.48	195358265	106211	220.55	1896	1896	1822	2460	1328	1896	1839.34	1.86	-18580	1934	1914	1883	1863	1832	1925	1874	80	564	500	1280	1	1	15923057	291	0.26	0.33	12	0.67	7078.00	5572.00	4465	20220922	-59.01	1822	20230921	0.44	3260	-43.87	20230214	1822	0.44	20230921	10400	-82.40	20220921	1822	0.44	20230921	5.33	N	106240	500	79 억	296457	N	N	0	N	N
36	20230921	140706	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1828	-68	5	-3.59	165816109	90054	187.00	1896	1896	1822	2460	1328	1896	1841.30	1.86	-16407	1934	1914	1883	1863	1832	1925	1874	80	564	500	1280	1	1	15923057	291	0.26	0.33	12	0.57	7078.00	5572.00	4465	20220922	-59.06	1822	20230921	0.33	3260	-43.93	20230214	1822	0.33	20230921	10400	-82.42	20220921	1822	0.33	20230921	5.33	N	106240	500	79 억	296457	N	N	0	N	N
37	20230921	130700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1830	-66	5	-3.48	149209713	80957	168.11	1896	1896	1825	2460	1328	1896	1843.07	1.86	-16477	1934	1914	1883	1863	1832	1925	1874	80	564	500	1280	1	1	15923057	291	0.26	0.33	12	0.51	7078.00	5572.00	4465	20220922	-59.01	1825	20230921	0.27	3260	-43.87	20230214	1825	0.27	20230921	10400	-82.40	20220921	1825	0.27	20230921	5.33	N	106240	500	79 억	296457	N	N	0	N	N
38	20230921	120654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1830	-66	5	-3.48	114025699	61713	128.15	1896	1896	1828	2460	1328	1896	1847.68	1.86	-13386	1934	1914	1883	1863	1832	1925	1874	80	564	500	1280	1	1	15923057	291	0.26	0.33	12	0.39	7078.00	5572.00	4465	20220922	-59.01	1828	20230921	0.11	3260	-43.87	20230214	1828	0.11	20230921	10400	-82.40	20220921	1828	0.11	20230921	5.33	N	106240	500	79 억	296457	N	N	0	N	N
39	20230921	110712	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1829	-67	5	-3.53	92318362	49848	103.51	1896	1896	1829	2460	1328	1896	1852.00	1.86	-11120	1934	1914	1883	1863	1832	1925	1874	80	564	500	1280	1	1	15923057	291	0.26	0.33	12	0.31	7078.00	5572.00	4465	20220922	-59.04	1829	20230921	0.00	3260	-43.90	20230214	1829	0.00	20230921	10400	-82.41	20220921	1829	0.00	20230921	5.33	N	106240	500	79 억	296457	N	N	0	N	N
40	20230921	100658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1851	-45	5	-2.37	44833863	24015	49.87	1896	1896	1850	2460	1328	1896	1866.91	1.86	-6147	1934	1914	1883	1863	1832	1925	1874	80	564	500	1280	1	1	15923057	295	0.26	0.33	12	0.15	7078.00	5572.00	4465	20220922	-58.54	1846	20230919	0.27	3260	-43.22	20230214	1846	0.27	20230919	10400	-82.20	20220921	1846	0.27	20230919	5.33	N	106240	500	79 억	296457	N	N	0	N	N
41	20230921	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1862	-34	5	-1.79	19143969	10186	21.15	1896	1896	1861	2460	1328	1896	1879.44	1.86	-1198	1934	1914	1883	1863	1832	1925	1874	80	564	500	1280	1	1	15923057	296	0.26	0.33	12	0.06	7078.00	5572.00	4465	20220922	-58.30	1846	20230919	0.87	3260	-42.88	20230214	1846	0.87	20230919	10400	-82.10	20220921	1846	0.87	20230919	5.33	N	106240	500	79 억	296457	N	N	0	N	N
42	20230920	160706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1896	26	2	1.39	90345944	48146	51.17	1857	1903	1852	2430	1309	1870	1876.50	1.81	7741	1894	1882	1864	1852	1834	1888	1858	80	560	500	1270	1	1	15923057	302	0.27	0.34	12	0.30	7078.00	5572.00	4465	20220921	-57.54	1846	20230919	2.71	3260	-41.84	20230214	1846	2.71	20230919	10400	-81.77	20220920	1846	2.71	20230919	5.34	N	106240	500	79 억	288715	N	N	0	N	N
43	20230920	150648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1886	16	2	0.86	87093667	46429	49.34	1857	1903	1852	2430	1309	1870	1875.85	1.81	7596	1894	1882	1864	1852	1834	1888	1858	80	560	500	1270	1	1	15923057	300	0.27	0.34	12	0.29	7078.00	5572.00	4465	20220921	-57.76	1846	20230919	2.17	3260	-42.15	20230214	1846	2.17	20230919	10400	-81.87	20220920	1846	2.17	20230919	5.34	N	106240	500	79 억	288715	N	N	0	N	N
44	20230920	140659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1898	28	2	1.50	75798756	40440	42.98	1857	1903	1852	2430	1309	1870	1874.35	1.81	6531	1894	1882	1864	1852	1834	1888	1858	80	560	500	1270	1	1	15923057	302	0.27	0.34	12	0.25	7078.00	5572.00	4465	20220921	-57.49	1846	20230919	2.82	3260	-41.78	20230214	1846	2.82	20230919	10400	-81.75	20220920	1846	2.82	20230919	5.34	N	106240	500	79 억	288715	N	N	0	N	N
45	20230920	130654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1880	10	2	0.53	63587850	33990	36.12	1857	1882	1852	2430	1309	1870	1870.78	1.81	5543	1894	1882	1864	1852	1834	1888	1858	80	560	500	1270	1	1	15923057	299	0.27	0.34	12	0.21	7078.00	5572.00	4465	20220921	-57.89	1846	20230919	1.84	3260	-42.33	20230214	1846	1.84	20230919	10400	-81.92	20220920	1846	1.84	20230919	5.34	N	106240	500	79 억	288715	N	N	0	N	N
46	20230920	120652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1879	9	2	0.48	58420924	31241	33.20	1857	1882	1852	2430	1309	1870	1870.01	1.81	5200	1894	1882	1864	1852	1834	1888	1858	80	560	500	1270	1	1	15923057	299	0.27	0.34	12	0.20	7078.00	5572.00	4465	20220921	-57.92	1846	20230919	1.79	3260	-42.36	20230214	1846	1.79	20230919	10400	-81.93	20220920	1846	1.79	20230919	5.34	N	106240	500	79 억	288715	N	N	0	N	N
47	20230920	110658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1876	6	2	0.32	47454498	25389	26.98	1857	1882	1852	2430	1309	1870	1869.10	1.81	4566	1894	1882	1864	1852	1834	1888	1858	80	560	500	1270	1	1	15923057	299	0.27	0.34	12	0.16	7078.00	5572.00	4465	20220921	-57.98	1846	20230919	1.63	3260	-42.45	20230214	1846	1.63	20230919	10400	-81.96	20220920	1846	1.63	20230919	5.34	N	106240	500	79 억	288715	N	N	0	N	N
48	20230920	100644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1881	11	2	0.59	41430119	22176	23.57	1857	1882	1852	2430	1309	1870	1868.24	1.81	2461	1894	1882	1864	1852	1834	1888	1858	80	560	500	1270	1	1	15923057	300	0.27	0.34	12	0.14	7078.00	5572.00	4465	20220921	-57.87	1846	20230919	1.90	3260	-42.30	20230214	1846	1.90	20230919	10400	-81.91	20220920	1846	1.90	20230919	5.34	N	106240	500	79 억	288715	N	N	0	N	N
49	20230920	090654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1859	-11	5	-0.59	5755206	3100	3.29	1857	1860	1852	2430	1309	1870	1856.52	1.81	-1583	1894	1882	1864	1852	1834	1888	1858	80	560	500	1270	1	1	15923057	296	0.26	0.33	12	0.02	7078.00	5572.00	4465	20220921	-58.37	1846	20230919	0.70	3260	-42.98	20230214	1846	0.70	20230919	10400	-82.12	20220920	1846	0.70	20230919	5.34	N	106240	500	79 억	288715	N	N	0	N	N
50	20230919	160649	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1870	-8	5	-0.43	174162753	93826	115.52	1869	1876	1846	2440	1315	1878	1856.23	2.00	-30793	1922	1900	1888	1866	1854	1894	1860	80	562	500	1270	1	1	15923057	298	0.26	0.34	12	0.59	7078.00	5572.00	4465	20220920	-58.12	1846	20230919	1.30	3260	-42.64	20230214	1846	1.30	20230919	10400	-82.02	20220919	1846	1.30	20230919	5.35	N	106240	500	79 억	318511	N	N	0	N	N
51	20230919	150651	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1853	-25	5	-1.33	163746820	88229	108.63	1869	1874	1846	2440	1315	1878	1855.93	2.00	-30655	1922	1900	1888	1866	1854	1894	1860	80	562	500	1270	1	1	15923057	295	0.26	0.33	12	0.55	7078.00	5572.00	4465	20220920	-58.50	1846	20230919	0.38	3260	-43.16	20230214	1846	0.38	20230919	10400	-82.18	20220919	1846	0.38	20230919	5.35	N	106240	500	79 억	318511	N	N	0	N	N
52	20230919	140650	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1853	-25	5	-1.33	151601778	81674	100.56	1869	1874	1846	2440	1315	1878	1856.18	2.00	-30043	1922	1900	1888	1866	1854	1894	1860	80	562	500	1270	1	1	15923057	295	0.26	0.33	12	0.51	7078.00	5572.00	4465	20220920	-58.50	1846	20230919	0.38	3260	-43.16	20230214	1846	0.38	20230919	10400	-82.18	20220919	1846	0.38	20230919	5.35	N	106240	500	79 억	318511	N	N	0	N	N
53	20230919	130638	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1849	-29	5	-1.54	139964386	75386	92.81	1869	1874	1846	2440	1315	1878	1856.64	2.00	-30502	1922	1900	1888	1866	1854	1894	1860	80	562	500	1270	1	1	15923057	294	0.26	0.33	12	0.47	7078.00	5572.00	4465	20220920	-58.59	1846	20230919	0.16	3260	-43.28	20230214	1846	0.16	20230919	10400	-82.22	20220919	1846	0.16	20230919	5.35	N	106240	500	79 억	318511	N	N	0	N	N
54	20230919	120656	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1850	-28	5	-1.49	123530274	66498	81.87	1869	1874	1846	2440	1315	1878	1857.65	2.00	-29209	1922	1900	1888	1866	1854	1894	1860	80	562	500	1270	1	1	15923057	295	0.26	0.33	12	0.42	7078.00	5572.00	4465	20220920	-58.57	1846	20230919	0.22	3260	-43.25	20230214	1846	0.22	20230919	10400	-82.21	20220919	1846	0.22	20230919	5.35	N	106240	500	79 억	318511	N	N	0	N	N
55	20230919	110657	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1848	-30	5	-1.60	108467508	58348	71.84	1869	1874	1846	2440	1315	1878	1858.98	2.00	-26448	1922	1900	1888	1866	1854	1894	1860	80	562	500	1270	1	1	15923057	294	0.26	0.33	12	0.37	7078.00	5572.00	4465	20220920	-58.61	1846	20230919	0.11	3260	-43.31	20230214	1846	0.11	20230919	10400	-82.23	20220919	1846	0.11	20230919	5.35	N	106240	500	79 억	318511	N	N	0	N	N
56	20230919	100653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1855	-23	5	-1.22	67695254	36323	44.72	1869	1874	1854	2440	1315	1878	1863.70	2.00	-13092	1922	1900	1888	1866	1854	1894	1860	80	562	500	1270	1	1	15923057	295	0.26	0.33	12	0.23	7078.00	5572.00	4465	20220920	-58.45	1850	20230726	0.27	3260	-43.10	20230214	1850	0.27	20230726	10400	-82.16	20220919	1850	0.27	20230726	5.35	N	106240	500	79 억	318511	N	N	0	N	N
57	20230919	090646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1872	-6	5	-0.32	16052939	8588	10.57	1869	1874	1867	2440	1315	1878	1869.23	2.00	22	1922	1900	1888	1866	1854	1894	1860	80	562	500	1270	1	1	15923057	298	0.26	0.34	12	0.05	7078.00	5572.00	4465	20220920	-58.07	1850	20230726	1.19	3260	-42.58	20230214	1850	1.19	20230726	10400	-82.00	20220919	1850	1.19	20230726	5.35	N	106240	500	79 억	318511	N	N	0	N	N
58	20230918	160651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1878	-19	5	-1.00	152754465	81117	48.46	1897	1910	1876	2465	1328	1897	1883.14	2.13	-21147	1951	1923	1893	1865	1835	1938	1880	80	568	500	1280	1	1	15923057	299	0.27	0.34	12	0.51	7078.00	5572.00	4465	20220919	-57.94	1850	20230726	1.51	3260	-42.39	20230214	1850	1.51	20230726	10400	-81.94	20220919	1850	1.51	20230726	5.36	N	106240	500	79 억	338846	N	N	0	N	N
59	20230918	150649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1876	-21	5	-1.11	144602647	76775	45.87	1897	1910	1876	2465	1328	1897	1883.46	2.13	-19974	1951	1923	1893	1865	1835	1938	1880	80	568	500	1280	1	1	15923057	299	0.27	0.34	12	0.48	7078.00	5572.00	4465	20220919	-57.98	1850	20230726	1.41	3260	-42.45	20230214	1850	1.41	20230726	10400	-81.96	20220919	1850	1.41	20230726	5.36	N	106240	500	79 억	338846	N	N	0	N	N
60	20230918	140705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1881	-16	5	-0.84	122056091	64776	38.70	1897	1910	1876	2465	1328	1897	1884.28	2.13	-13570	1951	1923	1893	1865	1835	1938	1880	80	568	500	1280	1	1	15923057	300	0.27	0.34	12	0.41	7078.00	5572.00	4465	20220919	-57.87	1850	20230726	1.68	3260	-42.30	20230214	1850	1.68	20230726	10400	-81.91	20220919	1850	1.68	20230726	5.36	N	106240	500	79 억	338846	N	N	0	N	N
61	20230918	130649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1879	-18	5	-0.95	114714262	60872	36.37	1897	1910	1876	2465	1328	1897	1884.52	2.13	-13386	1951	1923	1893	1865	1835	1938	1880	80	568	500	1280	1	1	15923057	299	0.27	0.34	12	0.38	7078.00	5572.00	4465	20220919	-57.92	1850	20230726	1.57	3260	-42.36	20230214	1850	1.57	20230726	10400	-81.93	20220919	1850	1.57	20230726	5.36	N	106240	500	79 억	338846	N	N	0	N	N
62	20230918	120652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1879	-18	5	-0.95	108881358	57770	34.51	1897	1910	1876	2465	1328	1897	1884.74	2.13	-12809	1951	1923	1893	1865	1835	1938	1880	80	568	500	1280	1	1	15923057	299	0.27	0.34	12	0.36	7078.00	5572.00	4465	20220919	-57.92	1850	20230726	1.57	3260	-42.36	20230214	1850	1.57	20230726	10400	-81.93	20220919	1850	1.57	20230726	5.36	N	106240	500	79 억	338846	N	N	0	N	N
63	20230918	110644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1880	-17	5	-0.90	94051429	49881	29.80	1897	1910	1876	2465	1328	1897	1885.52	2.13	-14421	1951	1923	1893	1865	1835	1938	1880	80	568	500	1280	1	1	15923057	299	0.27	0.34	12	0.31	7078.00	5572.00	4465	20220919	-57.89	1850	20230726	1.62	3260	-42.33	20230214	1850	1.62	20230726	10400	-81.92	20220919	1850	1.62	20230726	5.36	N	106240	500	79 억	338846	N	N	0	N	N
64	20230918	100640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1885	-12	5	-0.63	39849449	21073	12.59	1897	1910	1881	2465	1328	1897	1891.02	2.13	-1275	1951	1923	1893	1865	1835	1938	1880	80	568	500	1280	1	1	15923057	300	0.27	0.34	12	0.13	7078.00	5572.00	4465	20220919	-57.78	1850	20230726	1.89	3260	-42.18	20230214	1850	1.89	20230726	10400	-81.88	20220919	1850	1.89	20230726	5.36	N	106240	500	79 억	338846	N	N	0	N	N
65	20230918	090641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1910	13	2	0.69	12303181	6484	3.87	1897	1910	1892	2465	1328	1897	1897.47	2.13	1177	1951	1923	1893	1865	1835	1938	1880	80	568	500	1280	1	1	15923057	304	0.27	0.34	12	0.04	7078.00	5572.00	4465	20220919	-57.22	1850	20230726	3.24	3260	-41.41	20230214	1850	3.24	20230726	10400	-81.63	20220919	1850	3.24	20230726	5.36	N	106240	500	79 억	338846	N	N	0	N	N
66	20230915	160647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1897	31	2	1.66	314231852	167087	68.94	1894	1921	1863	2425	1307	1866	1880.37	1.84	11758	1975	1920	1893	1838	1811	1907	1825	80	559	500	1260	1	1	15923057	302	0.27	0.34	12	1.05	7078.00	5572.00	4465	20220916	-57.51	1850	20230726	2.54	3260	-41.81	20230214	1850	2.54	20230726	10400	-81.76	20220915	1850	2.54	20230726	5.28	N	106240	500	79 억	293105	N	N	60	N	N
67	20230915	150645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1897	31	2	1.66	302951661	161132	66.48	1894	1921	1863	2425	1307	1866	1880.15	1.84	11648	1975	1920	1893	1838	1811	1907	1825	80	559	500	1260	1	1	15923057	302	0.27	0.34	12	1.01	7078.00	5572.00	4465	20220916	-57.51	1850	20230726	2.54	3260	-41.81	20230214	1850	2.54	20230726	10400	-81.76	20220915	1850	2.54	20230726	5.28	N	106240	500	79 억	293105	N	N	60	N	N
68	20230915	140644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1881	15	2	0.80	284588472	151400	62.47	1894	1921	1863	2425	1307	1866	1879.71	1.84	10349	1975	1920	1893	1838	1811	1907	1825	80	559	500	1260	1	1	15923057	300	0.27	0.34	12	0.95	7078.00	5572.00	4465	20220916	-57.87	1850	20230726	1.68	3260	-42.30	20230214	1850	1.68	20230726	10400	-81.91	20220915	1850	1.68	20230726	5.28	N	106240	500	79 억	293105	N	N	60	N	N
69	20230915	130641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1866	0	3	0.00	242060227	128700	53.10	1894	1921	1863	2425	1307	1866	1880.81	1.84	9944	1975	1920	1893	1838	1811	1907	1825	80	559	500	1260	1	1	15923057	297	0.26	0.33	12	0.81	7078.00	5572.00	4465	20220916	-58.21	1850	20230726	0.86	3260	-42.76	20230214	1850	0.86	20230726	10400	-82.06	20220915	1850	0.86	20230726	5.28	N	106240	500	79 억	293105	N	N	60	N	N
70	20230915	120649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1866	0	3	0.00	201799167	107138	44.20	1894	1921	1864	2425	1307	1866	1883.54	1.84	14546	1975	1920	1893	1838	1811	1907	1825	80	559	500	1260	1	1	15923057	297	0.26	0.33	12	0.67	7078.00	5572.00	4465	20220916	-58.21	1850	20230726	0.86	3260	-42.76	20230214	1850	0.86	20230726	10400	-82.06	20220915	1850	0.86	20230726	5.28	N	106240	500	79 억	293105	N	N	60	N	N
71	20230915	110652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1871	5	2	0.27	142790333	75535	31.16	1894	1921	1870	2425	1307	1866	1890.39	1.84	19708	1975	1920	1893	1838	1811	1907	1825	80	559	500	1260	1	1	15923057	298	0.26	0.34	12	0.47	7078.00	5572.00	4465	20220916	-58.10	1850	20230726	1.14	3260	-42.61	20230214	1850	1.14	20230726	10400	-82.01	20220915	1850	1.14	20230726	5.28	N	106240	500	79 억	293105	N	N	60	N	N
72	20230915	100648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1885	19	2	1.02	81876733	43113	17.79	1894	1921	1883	2425	1307	1866	1899.12	1.84	21109	1975	1920	1893	1838	1811	1907	1825	80	559	500	1260	1	1	15923057	300	0.27	0.34	12	0.27	7078.00	5572.00	4465	20220916	-57.78	1850	20230726	1.89	3260	-42.18	20230214	1850	1.89	20230726	10400	-81.88	20220915	1850	1.89	20230726	5.28	N	106240	500	79 억	293105	N	N	60	N	N
73	20230915	090638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1907	41	2	2.20	8213467	4327	1.79	1894	1910	1894	2425	1307	1866	1898.19	1.84	1424	1975	1920	1893	1838	1811	1907	1825	80	559	500	1260	1	1	15923057	304	0.27	0.34	12	0.03	7078.00	5572.00	4465	20220916	-57.29	1850	20230726	3.08	3260	-41.50	20230214	1850	3.08	20230726	10400	-81.66	20220915	1850	3.08	20230726	5.28	N	106240	500	79 억	293105	N	N	60	N	N
74	20230914	160647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1866	-33	5	-1.74	457663819	242052	185.37	1880	1948	1866	2465	1330	1899	1890.91	1.40	-29213	1957	1927	1912	1882	1867	1920	1875	80	566	500	1290	1	1	15923057	297	0.26	0.33	12	1.52	7078.00	5572.00	4465	20220915	-58.21	1850	20230726	0.86	3260	-42.76	20230214	1850	0.86	20230726	10400	-82.06	20220914	1850	0.86	20230726	5.29	N	106240	500	79 억	223217	N	N	60	N	N
75	20230914	150630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1888	-11	5	-0.58	264762430	139076	106.51	1880	1948	1880	2465	1330	1899	1903.72	1.40	-1444	1957	1927	1912	1882	1867	1920	1875	80	566	500	1290	1	1	15923057	301	0.27	0.34	12	0.87	7078.00	5572.00	4465	20220915	-57.72	1850	20230726	2.05	3260	-42.09	20230214	1850	2.05	20230726	10400	-81.85	20220914	1850	2.05	20230726	5.29	N	106240	500	79 억	223217	N	N	0	N	N
76	20230914	140641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1945	46	2	2.42	119369930	62732	48.04	1880	1945	1880	2465	1330	1899	1902.86	1.40	10310	1957	1927	1912	1882	1867	1920	1875	80	566	500	1290	1	1	15923057	310	0.27	0.35	12	0.39	7078.00	5572.00	4465	20220915	-56.44	1850	20230726	5.14	3260	-40.34	20230214	1850	5.14	20230726	10400	-81.30	20220914	1850	5.14	20230726	5.29	N	106240	500	79 억	223217	N	N	0	N	N
77	20230914	130628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1922	23	2	1.21	106681674	56176	43.02	1880	1930	1880	2465	1330	1899	1899.06	1.40	8920	1957	1927	1912	1882	1867	1920	1875	80	566	500	1290	1	1	15923057	306	0.27	0.34	12	0.35	7078.00	5572.00	4465	20220915	-56.95	1850	20230726	3.89	3260	-41.04	20230214	1850	3.89	20230726	10400	-81.52	20220914	1850	3.89	20230726	5.29	N	106240	500	79 억	223217	N	N	0	N	N
78	20230914	120638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1919	20	2	1.05	95113467	50158	38.41	1880	1929	1880	2465	1330	1899	1896.28	1.40	8920	1957	1927	1912	1882	1867	1920	1875	80	566	500	1290	1	1	15923057	306	0.27	0.34	12	0.32	7078.00	5572.00	4465	20220915	-57.02	1850	20230726	3.73	3260	-41.13	20230214	1850	3.73	20230726	10400	-81.55	20220914	1850	3.73	20230726	5.29	N	106240	500	79 억	223217	N	N	0	N	N
79	20230914	110632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1902	3	2	0.16	74100291	39189	30.01	1880	1910	1880	2465	1330	1899	1890.84	1.40	7668	1957	1927	1912	1882	1867	1920	1875	80	566	500	1290	1	1	15923057	303	0.27	0.34	12	0.25	7078.00	5572.00	4465	20220915	-57.40	1850	20230726	2.81	3260	-41.66	20230214	1850	2.81	20230726	10400	-81.71	20220914	1850	2.81	20230726	5.29	N	106240	500	79 억	223217	N	N	0	N	N
80	20230914	100626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1901	2	2	0.11	65322964	34581	26.48	1880	1901	1880	2465	1330	1899	1888.98	1.40	8670	1957	1927	1912	1882	1867	1920	1875	80	566	500	1290	1	1	15923057	303	0.27	0.34	12	0.22	7078.00	5572.00	4465	20220915	-57.42	1850	20230726	2.76	3260	-41.69	20230214	1850	2.76	20230726	10400	-81.72	20220914	1850	2.76	20230726	5.29	N	106240	500	79 억	223217	N	N	0	N	N
81	20230914	090641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1889	-10	5	-0.53	21066085	11186	8.57	1880	1897	1880	2465	1330	1899	1883.25	1.40	1754	1957	1927	1912	1882	1867	1920	1875	80	566	500	1290	1	1	15923057	301	0.27	0.34	12	0.07	7078.00	5572.00	4465	20220915	-57.69	1850	20230726	2.11	3260	-42.06	20230214	1850	2.11	20230726	10400	-81.84	20220914	1850	2.11	20230726	5.29	N	106240	500	79 억	223217	N	N	0	N	N
82	20230913	160641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1899	-63	5	-3.21	250028599	130563	209.46	1933	1942	1897	2550	1374	1962	1915.04	1.60	-30275	1990	1975	1963	1948	1936	1970	1943	80	588	500	1330	1	1	15923057	302	0.27	0.34	12	0.82	7078.00	5572.00	4465	20220914	-57.47	1850	20230726	2.65	3260	-41.75	20230214	1850	2.65	20230726	10400	-81.74	20220913	1850	2.65	20230726	5.30	N	106240	500	79 억	254763	N	N	3	N	N
83	20230913	150636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1900	-62	5	-3.16	200042972	104253	167.25	1933	1942	1900	2550	1374	1962	1918.82	1.60	-27440	1990	1975	1963	1948	1936	1970	1943	80	588	500	1330	1	1	15923057	303	0.27	0.34	12	0.65	7078.00	5572.00	4465	20220914	-57.45	1850	20230726	2.70	3260	-41.72	20230214	1850	2.70	20230726	10400	-81.73	20220913	1850	2.70	20230726	5.30	N	106240	500	79 억	254763	N	N	3	N	N
84	20230913	140641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1913	-49	5	-2.50	148948038	77421	124.21	1933	1942	1910	2550	1374	1962	1923.87	1.60	-16626	1990	1975	1963	1948	1936	1970	1943	80	588	500	1330	1	1	15923057	305	0.27	0.34	12	0.49	7078.00	5572.00	4465	20220914	-57.16	1850	20230726	3.41	3260	-41.32	20230214	1850	3.41	20230726	10400	-81.61	20220913	1850	3.41	20230726	5.30	N	106240	500	79 억	254763	N	N	3	N	N
85	20230913	130622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1911	-51	5	-2.60	138310810	71862	115.29	1933	1942	1910	2550	1374	1962	1924.67	1.60	-16180	1990	1975	1963	1948	1936	1970	1943	80	588	500	1330	1	1	15923057	304	0.27	0.34	12	0.45	7078.00	5572.00	4465	20220914	-57.20	1850	20230726	3.30	3260	-41.38	20230214	1850	3.30	20230726	10400	-81.62	20220913	1850	3.30	20230726	5.30	N	106240	500	79 억	254763	N	N	3	N	N
86	20230913	120640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1911	-51	5	-2.60	127981814	66476	106.65	1933	1942	1910	2550	1374	1962	1925.23	1.60	-13944	1990	1975	1963	1948	1936	1970	1943	80	588	500	1330	1	1	15923057	304	0.27	0.34	12	0.42	7078.00	5572.00	4465	20220914	-57.20	1850	20230726	3.30	3260	-41.38	20230214	1850	3.30	20230726	10400	-81.62	20220913	1850	3.30	20230726	5.30	N	106240	500	79 억	254763	N	N	3	N	N
87	20230913	110638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1915	-47	5	-2.40	101403000	52583	84.36	1933	1942	1915	2550	1374	1962	1928.44	1.60	-10636	1990	1975	1963	1948	1936	1970	1943	80	588	500	1330	1	1	15923057	305	0.27	0.34	12	0.33	7078.00	5572.00	4465	20220914	-57.11	1850	20230726	3.51	3260	-41.26	20230214	1850	3.51	20230726	10400	-81.59	20220913	1850	3.51	20230726	5.30	N	106240	500	79 억	254763	N	N	3	N	N
88	20230913	100631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1932	-30	5	-1.53	49813417	25747	41.31	1933	1942	1932	2550	1374	1962	1934.73	1.60	-2596	1990	1975	1963	1948	1936	1970	1943	80	588	500	1330	1	1	15923057	308	0.27	0.35	12	0.16	7078.00	5572.00	4465	20220914	-56.73	1850	20230726	4.43	3260	-40.74	20230214	1850	4.43	20230726	10400	-81.42	20220913	1850	4.43	20230726	5.30	N	106240	500	79 억	254763	N	N	3	N	N
89	20230913	090626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1936	-26	5	-1.33	8316625	4299	6.90	1933	1942	1933	2550	1374	1962	1934.55	1.60	-1363	1990	1975	1963	1948	1936	1970	1943	80	588	500	1330	1	1	15923057	308	0.27	0.35	12	0.03	7078.00	5572.00	4465	20220914	-56.64	1850	20230726	4.65	3260	-40.61	20230214	1850	4.65	20230726	10400	-81.38	20220913	1850	4.65	20230726	5.30	N	106240	500	79 억	254763	N	N	3	N	N
90	20230912	160622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1962	-10	5	-0.51	120694615	61428	107.00	1972	1978	1951	2560	1381	1972	1964.82	1.72	-20321	2003	1987	1974	1958	1945	1981	1952	80	588	500	1340	1	1	15923057	312	0.28	0.35	12	0.39	7078.00	5572.00	4465	20220913	-56.06	1850	20230726	6.05	3260	-39.82	20230214	1850	6.05	20230726	10400	-81.13	20220913	1850	6.05	20230726	5.33	N	106240	500	79 억	274185	N	N	3	N	N
91	20230912	150629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1951	-21	5	-1.06	113919171	57969	100.97	1972	1978	1951	2560	1381	1972	1965.17	1.72	-19168	2003	1987	1974	1958	1945	1981	1952	80	588	500	1340	1	1	15923057	311	0.28	0.35	12	0.36	7078.00	5572.00	4465	20220913	-56.30	1850	20230726	5.46	3260	-40.15	20230214	1850	5.46	20230726	10400	-81.24	20220913	1850	5.46	20230726	5.33	N	106240	500	79 억	274185	N	N	0	N	N
92	20230912	140629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1960	-12	5	-0.61	88812225	45161	78.66	1972	1978	1960	2560	1381	1972	1966.57	1.72	-14717	2003	1987	1974	1958	1945	1981	1952	80	588	500	1340	1	1	15923057	312	0.28	0.35	12	0.28	7078.00	5572.00	4465	20220913	-56.10	1850	20230726	5.95	3260	-39.88	20230214	1850	5.95	20230726	10400	-81.15	20220913	1850	5.95	20230726	5.33	N	106240	500	79 억	274185	N	N	0	N	N
93	20230912	130622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1965	-7	5	-0.35	58461633	29695	51.72	1972	1978	1960	2560	1381	1972	1968.74	1.72	-5249	2003	1987	1974	1958	1945	1981	1952	80	588	500	1340	1	1	15923057	313	0.28	0.35	12	0.19	7078.00	5572.00	4465	20220913	-55.99	1850	20230726	6.22	3260	-39.72	20230214	1850	6.22	20230726	10400	-81.11	20220913	1850	6.22	20230726	5.33	N	106240	500	79 억	274185	N	N	0	N	N
94	20230912	120618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1974	2	2	0.10	52168359	26501	46.16	1972	1978	1960	2560	1381	1972	1968.54	1.72	-2777	2003	1987	1974	1958	1945	1981	1952	80	588	500	1340	1	1	15923057	314	0.28	0.35	12	0.17	7078.00	5572.00	4465	20220913	-55.79	1850	20230726	6.70	3260	-39.45	20230214	1850	6.70	20230726	10400	-81.02	20220913	1850	6.70	20230726	5.33	N	106240	500	79 억	274185	N	N	0	N	N
95	20230912	110624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1974	2	2	0.10	49377025	25086	43.70	1972	1978	1960	2560	1381	1972	1968.31	1.72	-2699	2003	1987	1974	1958	1945	1981	1952	80	588	500	1340	1	1	15923057	314	0.28	0.35	12	0.16	7078.00	5572.00	4465	20220913	-55.79	1850	20230726	6.70	3260	-39.45	20230214	1850	6.70	20230726	10400	-81.02	20220913	1850	6.70	20230726	5.33	N	106240	500	79 억	274185	N	N	0	N	N
96	20230912	100621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1965	-7	5	-0.35	38887363	19751	34.40	1972	1978	1960	2560	1381	1972	1968.88	1.72	-3350	2003	1987	1974	1958	1945	1981	1952	80	588	500	1340	1	1	15923057	313	0.28	0.35	12	0.12	7078.00	5572.00	4465	20220913	-55.99	1850	20230726	6.22	3260	-39.72	20230214	1850	6.22	20230726	10400	-81.11	20220913	1850	6.22	20230726	5.33	N	106240	500	79 억	274185	N	N	0	N	N
97	20230912	090634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1963	-9	5	-0.46	9361879	4760	8.29	1972	1972	1960	2560	1381	1972	1966.78	1.72	-2759	2003	1987	1974	1958	1945	1981	1952	80	588	500	1340	1	1	15923057	313	0.28	0.35	12	0.03	7078.00	5572.00	4465	20220913	-56.04	1850	20230726	6.11	3260	-39.79	20230214	1850	6.11	20230726	10400	-81.12	20220913	1850	6.11	20230726	5.33	N	106240	500	79 억	274185	N	N	0	N	N
98	20230911	160618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1972	-7	5	-0.35	112155985	56825	79.11	1990	1990	1961	2570	1386	1979	1973.72	1.87	-22560	2011	1994	1963	1946	1915	2003	1955	80	591	500	1340	1	1	15923057	314	0.28	0.35	12	0.36	7078.00	5572.00	4465	20220908	-55.83	1850	20230726	6.59	3260	-39.51	20230214	1850	6.59	20230726	10400	-81.04	20220913	1850	6.59	20230726	5.54	N	106240	500	79 억	297243	N	N	43	N	N
99	20230911	150625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1964	-15	5	-0.76	103895451	52629	73.27	1990	1990	1961	2570	1386	1979	1974.11	1.87	-22762	2011	1994	1963	1946	1915	2003	1955	80	591	500	1340	1	1	15923057	313	0.28	0.35	12	0.33	7078.00	5572.00	4465	20220908	-56.01	1850	20230726	6.16	3260	-39.75	20230214	1850	6.16	20230726	10400	-81.12	20220913	1850	6.16	20230726	5.54	N	106240	500	79 억	297243	N	N	43	N	N
100	20230911	140634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1966	-13	5	-0.66	92761848	46959	65.38	1990	1990	1961	2570	1386	1979	1975.38	1.87	-17869	2011	1994	1963	1946	1915	2003	1955	80	591	500	1340	1	1	15923057	313	0.28	0.35	12	0.29	7078.00	5572.00	4465	20220908	-55.97	1850	20230726	6.27	3260	-39.69	20230214	1850	6.27	20230726	10400	-81.10	20220913	1850	6.27	20230726	5.54	N	106240	500	79 억	297243	N	N	43	N	N
101	20230911	130608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1966	-13	5	-0.66	84145029	42572	59.27	1990	1990	1964	2570	1386	1979	1976.53	1.87	-15524	2011	1994	1963	1946	1915	2003	1955	80	591	500	1340	1	1	15923057	313	0.28	0.35	12	0.27	7078.00	5572.00	4465	20220908	-55.97	1850	20230726	6.27	3260	-39.69	20230214	1850	6.27	20230726	10400	-81.10	20220913	1850	6.27	20230726	5.54	N	106240	500	79 억	297243	N	N	43	N	N
102	20230911	120619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1975	-4	5	-0.20	65582692	33148	46.15	1990	1990	1964	2570	1386	1979	1978.48	1.87	-15020	2011	1994	1963	1946	1915	2003	1955	80	591	500	1340	1	1	15923057	314	0.28	0.35	12	0.21	7078.00	5572.00	4465	20220908	-55.77	1850	20230726	6.76	3260	-39.42	20230214	1850	6.76	20230726	10400	-81.01	20220913	1850	6.76	20230726	5.54	N	106240	500	79 억	297243	N	N	43	N	N
103	20230911	110608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1974	-5	5	-0.25	59224658	29930	41.67	1990	1990	1964	2570	1386	1979	1978.77	1.87	-14381	2011	1994	1963	1946	1915	2003	1955	80	591	500	1340	1	1	15923057	314	0.28	0.35	12	0.19	7078.00	5572.00	4465	20220908	-55.79	1850	20230726	6.70	3260	-39.45	20230214	1850	6.70	20230726	10400	-81.02	20220913	1850	6.70	20230726	5.54	N	106240	500	79 억	297243	N	N	43	N	N
104	20230911	100610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1978	-1	5	-0.05	44973486	22700	31.60	1990	1990	1969	2570	1386	1979	1981.21	1.87	-14314	2011	1994	1963	1946	1915	2003	1955	80	591	500	1340	1	1	15923057	315	0.28	0.35	12	0.14	7078.00	5572.00	4465	20220908	-55.70	1850	20230726	6.92	3260	-39.33	20230214	1850	6.92	20230726	10400	-80.98	20220913	1850	6.92	20230726	5.54	N	106240	500	79 억	297243	N	N	43	N	N
105	20230911	090608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1979	0	3	0.00	19868733	10017	13.95	1990	1990	1975	2570	1386	1979	1983.50	1.87	-6509	2011	1994	1963	1946	1915	2003	1955	80	591	500	1340	1	1	15923057	315	0.28	0.36	12	0.06	7078.00	5572.00	4465	20220908	-55.68	1850	20230726	6.97	3260	-39.29	20230214	1850	6.97	20230726	10400	-80.97	20220913	1850	6.97	20230726	5.54	N	106240	500	79 억	297243	N	N	43	N	N
106	20230908	160621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1979	32	2	1.64	139700662	71400	25.80	1944	1980	1932	2530	1363	1947	1956.59	1.81	9172	2027	1986	1964	1923	1901	1976	1913	80	583	500	1320	1	1	15923057	315	0.28	0.36	12	0.45	7078.00	5572.00	4465	20220907	-55.68	1850	20230726	6.97	3260	-39.29	20230214	1850	6.97	20230726	10400	-80.97	20220908	1850	6.97	20230726	5.53	N	106240	500	79 억	288094	N	N	43	N	N
107	20230908	150622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1978	31	2	1.59	135009335	69029	24.94	1944	1980	1932	2530	1363	1947	1955.84	1.81	8845	2027	1986	1964	1923	1901	1976	1913	80	583	500	1320	1	1	15923057	315	0.28	0.35	12	0.43	7078.00	5572.00	4465	20220907	-55.70	1850	20230726	6.92	3260	-39.33	20230214	1850	6.92	20230726	10400	-80.98	20220908	1850	6.92	20230726	5.53	N	106240	500	79 억	288094	N	N	939	N	N
108	20230908	140618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1980	33	2	1.69	130666432	66834	24.15	1944	1980	1932	2530	1363	1947	1955.09	1.81	8960	2027	1986	1964	1923	1901	1976	1913	80	583	500	1320	1	1	15923057	315	0.28	0.36	12	0.42	7078.00	5572.00	4465	20220907	-55.66	1850	20230726	7.03	3260	-39.26	20230214	1850	7.03	20230726	10400	-80.96	20220908	1850	7.03	20230726	5.53	N	106240	500	79 억	288094	N	N	939	N	N
109	20230908	130624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1970	23	2	1.18	107048967	54876	19.83	1944	1972	1932	2530	1363	1947	1950.74	1.81	5351	2027	1986	1964	1923	1901	1976	1913	80	583	500	1320	1	1	15923057	314	0.28	0.35	12	0.34	7078.00	5572.00	4465	20220907	-55.88	1850	20230726	6.49	3260	-39.57	20230214	1850	6.49	20230726	10400	-81.06	20220908	1850	6.49	20230726	5.53	N	106240	500	79 억	288094	N	N	939	N	N
110	20230908	120632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1966	19	2	0.98	100287146	51441	18.59	1944	1972	1932	2530	1363	1947	1949.56	1.81	5282	2027	1986	1964	1923	1901	1976	1913	80	583	500	1320	1	1	15923057	313	0.28	0.35	12	0.32	7078.00	5572.00	4465	20220907	-55.97	1850	20230726	6.27	3260	-39.69	20230214	1850	6.27	20230726	10400	-81.10	20220908	1850	6.27	20230726	5.53	N	106240	500	79 억	288094	N	N	939	N	N
111	20230908	110627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1951	4	2	0.21	92076851	47260	17.08	1944	1972	1932	2530	1363	1947	1948.30	1.81	5141	2027	1986	1964	1923	1901	1976	1913	80	583	500	1320	1	1	15923057	311	0.28	0.35	12	0.30	7078.00	5572.00	4465	20220907	-56.30	1850	20230726	5.46	3260	-40.15	20230214	1850	5.46	20230726	10400	-81.24	20220908	1850	5.46	20230726	5.53	N	106240	500	79 억	288094	N	N	939	N	N
112	20230908	100620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1947	0	3	0.00	76229007	39134	14.14	1944	1972	1932	2530	1363	1947	1947.90	1.81	4083	2027	1986	1964	1923	1901	1976	1913	80	583	500	1320	1	1	15923057	310	0.28	0.35	12	0.25	7078.00	5572.00	4465	20220907	-56.39	1850	20230726	5.24	3260	-40.28	20230214	1850	5.24	20230726	10400	-81.28	20220908	1850	5.24	20230726	5.53	N	106240	500	79 억	288094	N	N	939	N	N
113	20230908	090624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1944	-3	5	-0.15	25487971	13151	4.75	1944	1945	1932	2530	1363	1947	1938.10	1.81	-3296	2027	1986	1964	1923	1901	1976	1913	80	583	500	1320	1	1	15923057	310	0.27	0.35	12	0.08	7078.00	5572.00	4465	20220907	-56.46	1850	20230726	5.08	3260	-40.37	20230214	1850	5.08	20230726	10400	-81.31	20220908	1850	5.08	20230726	5.53	N	106240	500	79 억	288094	N	N	939	N	N
114	20230907	160615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1947	-58	5	-2.89	543203389	275589	219.64	2005	2005	1942	2605	1405	2005	1971.15	2.29	-76464	2056	2030	2014	1988	1972	2022	1980	80	600	500	1360	1	1	15923057	310	0.28	0.35	12	1.73	7078.00	5572.00	4465	20220906	-56.39	1850	20230726	5.24	3260	-40.28	20230214	1850	5.24	20230726	10400	-81.28	20220907	1850	5.24	20230726	5.50	N	106240	500	79 억	364075	N	N	939	N	N
115	20230907	150621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1943	-62	5	-3.09	518667261	262987	209.59	2005	2005	1942	2605	1405	2005	1972.19	2.29	-76045	2056	2030	2014	1988	1972	2022	1980	80	600	500	1360	1	1	15923057	309	0.27	0.35	12	1.65	7078.00	5572.00	4465	20220906	-56.48	1850	20230726	5.03	3260	-40.40	20230214	1850	5.03	20230726	10400	-81.32	20220907	1850	5.03	20230726	5.50	N	106240	500	79 억	364075	N	N	35	N	N
116	20230907	140616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1967	-38	5	-1.90	438296857	221844	176.80	2005	2005	1960	2605	1405	2005	1975.67	2.29	-69547	2056	2030	2014	1988	1972	2022	1980	80	600	500	1360	1	1	15923057	313	0.28	0.35	12	1.39	7078.00	5572.00	4465	20220906	-55.95	1850	20230726	6.32	3260	-39.66	20230214	1850	6.32	20230726	10400	-81.09	20220907	1850	6.32	20230726	5.50	N	106240	500	79 억	364075	N	N	35	N	N
117	20230907	130615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1964	-41	5	-2.04	349170901	176400	140.59	2005	2005	1960	2605	1405	2005	1979.39	2.29	-52778	2056	2030	2014	1988	1972	2022	1980	80	600	500	1360	1	1	15923057	313	0.28	0.35	12	1.11	7078.00	5572.00	4465	20220906	-56.01	1850	20230726	6.16	3260	-39.75	20230214	1850	6.16	20230726	10400	-81.12	20220907	1850	6.16	20230726	5.50	N	106240	500	79 억	364075	N	N	35	N	N
118	20230907	120623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1965	-40	5	-2.00	327762881	165504	131.90	2005	2005	1960	2605	1405	2005	1980.36	2.29	-50415	2056	2030	2014	1988	1972	2022	1980	80	600	500	1360	1	1	15923057	313	0.28	0.35	12	1.04	7078.00	5572.00	4465	20220906	-55.99	1850	20230726	6.22	3260	-39.72	20230214	1850	6.22	20230726	10400	-81.11	20220907	1850	6.22	20230726	5.50	N	106240	500	79 억	364075	N	N	35	N	N
119	20230907	110620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1968	-37	5	-1.85	261027923	131514	104.81	2005	2005	1968	2605	1405	2005	1984.75	2.29	-51785	2056	2030	2014	1988	1972	2022	1980	80	600	500	1360	1	1	15923057	313	0.28	0.35	12	0.83	7078.00	5572.00	4465	20220906	-55.92	1850	20230726	6.38	3260	-39.63	20230214	1850	6.38	20230726	10400	-81.08	20220907	1850	6.38	20230726	5.50	N	106240	500	79 억	364075	N	N	35	N	N
120	20230907	100619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1987	-18	5	-0.90	106529884	53487	42.63	2005	2005	1979	2605	1405	2005	1991.63	2.29	-37560	2056	2030	2014	1988	1972	2022	1980	80	600	500	1360	1	1	15923057	316	0.28	0.36	12	0.34	7078.00	5572.00	4465	20220906	-55.50	1850	20230726	7.41	3260	-39.05	20230214	1850	7.41	20230726	10400	-80.89	20220907	1850	7.41	20230726	5.50	N	106240	500	79 억	364075	N	N	35	N	N
121	20230907	090628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2000	-5	5	-0.25	36519429	18313	14.60	2005	2005	1979	2605	1405	2005	1994.03	2.29	-14583	2056	2030	2014	1988	1972	2022	1980	80	600	500	1360	5	1	15923057	318	0.28	0.36	12	0.12	7078.00	5572.00	4465	20220906	-55.21	1850	20230726	8.11	3260	-38.65	20230214	1850	8.11	20230726	10400	-80.77	20220907	1850	8.11	20230726	5.50	N	106240	500	79 억	364075	N	N	35	N	N
122	20230906	160616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2005	-5	5	-0.25	251052931	125102	146.72	2010	2040	1998	2610	1410	2010	2006.90	2.36	-12123	2080	2045	2025	1990	1970	2035	1980	80	600	500	1360	5	1	15923057	319	0.28	0.36	12	0.79	7078.00	5572.00	4465	20220905	-55.10	1850	20230726	8.38	3260	-38.50	20230214	1850	8.38	20230726	10400	-80.72	20220906	1850	8.38	20230726	5.51	N	106240	500	79 억	376196	N	N	35	N	N
123	20230906	150618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2000	-10	5	-0.50	232246231	115723	135.72	2010	2040	1998	2610	1410	2010	2006.92	2.36	-11994	2080	2045	2025	1990	1970	2035	1980	80	600	500	1360	5	1	15923057	318	0.28	0.36	12	0.73	7078.00	5572.00	4465	20220905	-55.21	1850	20230726	8.11	3260	-38.65	20230214	1850	8.11	20230726	10400	-80.77	20220906	1850	8.11	20230726	5.51	N	106240	500	79 억	376196	N	N	67	N	N
124	20230906	140618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2010	0	3	0.00	195556765	97389	114.22	2010	2040	2000	2610	1410	2010	2008.00	2.36	-5658	2080	2045	2025	1990	1970	2035	1980	80	600	500	1360	5	1	15923057	320	0.28	0.36	12	0.61	7078.00	5572.00	4465	20220905	-54.98	1850	20230726	8.65	3260	-38.34	20230214	1850	8.65	20230726	10400	-80.67	20220906	1850	8.65	20230726	5.51	N	106240	500	79 억	376196	N	N	67	N	N
125	20230906	130611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2030	20	2	1.00	81608900	40506	47.51	2010	2040	2005	2610	1410	2010	2014.74	2.36	-4198	2080	2045	2025	1990	1970	2035	1980	80	600	500	1360	5	1	15923057	323	0.29	0.36	12	0.25	7078.00	5572.00	4465	20220905	-54.54	1850	20230726	9.73	3260	-37.73	20230214	1850	9.73	20230726	10400	-80.48	20220906	1850	9.73	20230726	5.51	N	106240	500	79 억	376196	N	N	67	N	N
126	20230906	120623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2010	0	3	0.00	77790185	38626	45.30	2010	2030	2005	2610	1410	2010	2013.93	2.36	-4133	2080	2045	2025	1990	1970	2035	1980	80	600	500	1360	5	1	15923057	320	0.28	0.36	12	0.24	7078.00	5572.00	4465	20220905	-54.98	1850	20230726	8.65	3260	-38.34	20230214	1850	8.65	20230726	10400	-80.67	20220906	1850	8.65	20230726	5.51	N	106240	500	79 억	376196	N	N	67	N	N
127	20230906	110624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2015	5	2	0.25	65406480	32486	38.10	2010	2030	2005	2610	1410	2010	2013.37	2.36	-4132	2080	2045	2025	1990	1970	2035	1980	80	600	500	1360	5	1	15923057	321	0.28	0.36	12	0.20	7078.00	5572.00	4465	20220905	-54.87	1850	20230726	8.92	3260	-38.19	20230214	1850	8.92	20230726	10400	-80.62	20220906	1850	8.92	20230726	5.51	N	106240	500	79 억	376196	N	N	67	N	N
128	20230906	100603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2015	5	2	0.25	42859985	21282	24.96	2010	2030	2005	2610	1410	2010	2013.91	2.36	-517	2080	2045	2025	1990	1970	2035	1980	80	600	500	1360	5	1	15923057	321	0.28	0.36	12	0.13	7078.00	5572.00	4465	20220905	-54.87	1850	20230726	8.92	3260	-38.19	20230214	1850	8.92	20230726	10400	-80.62	20220906	1850	8.92	20230726	5.51	N	106240	500	79 억	376196	N	N	67	N	N
129	20230906	090611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2015	5	2	0.25	28356790	14114	16.55	2010	2020	2005	2610	1410	2010	2009.12	2.36	-3779	2080	2045	2025	1990	1970	2035	1980	80	600	500	1360	5	1	15923057	321	0.28	0.36	12	0.09	7078.00	5572.00	4465	20220905	-54.87	1850	20230726	8.92	3260	-38.19	20230214	1850	8.92	20230726	10400	-80.62	20220906	1850	8.92	20230726	5.51	N	106240	500	79 억	376196	N	N	67	N	N
130	20230905	160610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2010	-25	5	-1.23	167519575	82900	94.48	2035	2060	2005	2645	1425	2035	2020.78	2.39	-4185	2059	2046	2022	2009	1985	2053	2016	80	610	500	1380	5	1	15923057	320	0.28	0.36	12	0.52	7078.00	5572.00	4465	20220902	-54.98	1850	20230726	8.65	3260	-38.34	20230214	1850	8.65	20230726	10400	-80.67	20220905	1850	8.65	20230726	5.45	N	106240	500	79 억	380383	N	N	44	N	N
131	20230905	150621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2015	-20	5	-0.98	150256535	74313	84.70	2035	2060	2005	2645	1425	2035	2021.94	2.39	-2403	2059	2046	2022	2009	1985	2053	2016	80	610	500	1380	5	1	15923057	321	0.28	0.36	12	0.47	7078.00	5572.00	4465	20220902	-54.87	1850	20230726	8.92	3260	-38.19	20230214	1850	8.92	20230726	10400	-80.62	20220905	1850	8.92	20230726	5.45	N	106240	500	79 억	380383	N	N	66	N	N
132	20230905	140620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2015	-20	5	-0.98	138818360	68631	78.22	2035	2060	2005	2645	1425	2035	2022.68	2.39	-717	2059	2046	2022	2009	1985	2053	2016	80	610	500	1380	5	1	15923057	321	0.28	0.36	12	0.43	7078.00	5572.00	4465	20220902	-54.87	1850	20230726	8.92	3260	-38.19	20230214	1850	8.92	20230726	10400	-80.62	20220905	1850	8.92	20230726	5.45	N	106240	500	79 억	380383	N	N	66	N	N
133	20230905	130600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2010	-25	5	-1.23	123577870	61055	69.59	2035	2060	2005	2645	1425	2035	2024.04	2.39	713	2059	2046	2022	2009	1985	2053	2016	80	610	500	1380	5	1	15923057	320	0.28	0.36	12	0.38	7078.00	5572.00	4465	20220902	-54.98	1850	20230726	8.65	3260	-38.34	20230214	1850	8.65	20230726	10400	-80.67	20220905	1850	8.65	20230726	5.45	N	106240	500	79 억	380383	N	N	66	N	N
134	20230905	120607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2020	-15	5	-0.74	100182915	49422	56.33	2035	2060	2010	2645	1425	2035	2027.09	2.39	-3149	2059	2046	2022	2009	1985	2053	2016	80	610	500	1380	5	1	15923057	322	0.29	0.36	12	0.31	7078.00	5572.00	4465	20220902	-54.76	1850	20230726	9.19	3260	-38.04	20230214	1850	9.19	20230726	10400	-80.58	20220905	1850	9.19	20230726	5.45	N	106240	500	79 억	380383	N	N	66	N	N
135	20230905	110611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2025	-10	5	-0.49	72774910	35835	40.84	2035	2060	2015	2645	1425	2035	2030.83	2.39	-1946	2059	2046	2022	2009	1985	2053	2016	80	610	500	1380	5	1	15923057	322	0.29	0.36	12	0.23	7078.00	5572.00	4465	20220902	-54.65	1850	20230726	9.46	3260	-37.88	20230214	1850	9.46	20230726	10400	-80.53	20220905	1850	9.46	20230726	5.45	N	106240	500	79 억	380383	N	N	66	N	N
136	20230905	100604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2025	-10	5	-0.49	42184890	20715	23.61	2035	2060	2015	2645	1425	2035	2036.44	2.39	3896	2059	2046	2022	2009	1985	2053	2016	80	610	500	1380	5	1	15923057	322	0.29	0.36	12	0.13	7078.00	5572.00	4465	20220902	-54.65	1850	20230726	9.46	3260	-37.88	20230214	1850	9.46	20230726	10400	-80.53	20220905	1850	9.46	20230726	5.45	N	106240	500	79 억	380383	N	N	66	N	N
137	20230905	090603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2050	15	2	0.74	17101310	8350	9.52	2035	2060	2035	2645	1425	2035	2048.06	2.39	2545	2059	2046	2022	2009	1985	2053	2016	80	610	500	1380	5	1	15923057	326	0.29	0.37	12	0.05	7078.00	5572.00	4465	20220902	-54.09	1850	20230726	10.81	3260	-37.12	20230214	1850	10.81	20230726	10400	-80.29	20220905	1850	10.81	20230726	5.45	N	106240	500	79 억	380383	N	N	66	N	N
138	20230904	160602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2035	5	2	0.25	177020544	87726	85.59	2035	2035	1998	2635	1425	2030	2017.88	2.42	-5157	2096	2062	2046	2012	1996	2055	2005	80	605	500	1380	5	1	15923057	324	0.29	0.37	12	0.55	7078.00	5572.00	4465	20220901	-54.42	1850	20230726	10.00	3260	-37.58	20230214	1850	10.00	20230726	10400	-80.43	20220905	1850	10.00	20230726	5.45	N	106240	500	79 억	385421	N	N	62	N	N
139	20230904	150555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2025	-5	5	-0.25	161511574	80079	78.13	2035	2035	1998	2635	1425	2030	2016.90	2.42	-3981	2096	2062	2046	2012	1996	2055	2005	80	605	500	1380	5	1	15923057	322	0.29	0.36	12	0.50	7078.00	5572.00	4465	20220901	-54.65	1850	20230726	9.46	3260	-37.88	20230214	1850	9.46	20230726	10400	-80.53	20220905	1850	9.46	20230726	5.45	N	106240	500	79 억	385421	N	N	4308	N	N
140	20230904	140549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2020	-10	5	-0.49	143854579	71337	69.60	2035	2035	1998	2635	1425	2030	2016.55	2.42	-3968	2096	2062	2046	2012	1996	2055	2005	80	605	500	1380	5	1	15923057	322	0.29	0.36	12	0.45	7078.00	5572.00	4465	20220901	-54.76	1850	20230726	9.19	3260	-38.04	20230214	1850	9.19	20230726	10400	-80.58	20220905	1850	9.19	20230726	5.45	N	106240	500	79 억	385421	N	N	4308	N	N
141	20230904	130559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2025	-5	5	-0.25	141931079	70387	68.67	2035	2035	1998	2635	1425	2030	2016.44	2.42	-3828	2096	2062	2046	2012	1996	2055	2005	80	605	500	1380	5	1	15923057	322	0.29	0.36	12	0.44	7078.00	5572.00	4465	20220901	-54.65	1850	20230726	9.46	3260	-37.88	20230214	1850	9.46	20230726	10400	-80.53	20220905	1850	9.46	20230726	5.45	N	106240	500	79 억	385421	N	N	4308	N	N
142	20230904	120546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2010	-20	5	-0.99	131859959	65397	63.80	2035	2035	1998	2635	1425	2030	2016.30	2.42	-2655	2096	2062	2046	2012	1996	2055	2005	80	605	500	1380	5	1	15923057	320	0.28	0.36	12	0.41	7078.00	5572.00	4465	20220901	-54.98	1850	20230726	8.65	3260	-38.34	20230214	1850	8.65	20230726	10400	-80.67	20220905	1850	8.65	20230726	5.45	N	106240	500	79 억	385421	N	N	4308	N	N
143	20230904	110540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2015	-15	5	-0.74	108981179	54034	52.72	2035	2035	1998	2635	1425	2030	2016.90	2.42	-3425	2096	2062	2046	2012	1996	2055	2005	80	605	500	1380	5	1	15923057	321	0.28	0.36	12	0.34	7078.00	5572.00	4465	20220901	-54.87	1850	20230726	8.92	3260	-38.19	20230214	1850	8.92	20230726	10400	-80.62	20220905	1850	8.92	20230726	5.45	N	106240	500	79 억	385421	N	N	4308	N	N
144	20230904	100544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2015	-15	5	-0.74	69094044	34307	33.47	2035	2035	1998	2635	1425	2030	2013.99	2.42	-1145	2096	2062	2046	2012	1996	2055	2005	80	605	500	1380	5	1	15923057	321	0.28	0.36	12	0.22	7078.00	5572.00	4465	20220901	-54.87	1850	20230726	8.92	3260	-38.19	20230214	1850	8.92	20230726	10400	-80.62	20220905	1850	8.92	20230726	5.45	N	106240	500	79 억	385421	N	N	4308	N	N
145	20230904	090554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1998	-32	5	-1.58	41328794	20564	20.06	2035	2035	1998	2635	1425	2030	2009.76	2.42	-792	2096	2062	2046	2012	1996	2055	2005	80	605	500	1380	1	1	15923057	318	0.28	0.36	12	0.13	7078.00	5572.00	4465	20220901	-55.25	1850	20230726	8.00	3260	-38.71	20230214	1850	8.00	20230726	10400	-80.79	20220905	1850	8.00	20230726	5.45	N	106240	500	79 억	385421	N	N	4308	N	N
146	20230901	160544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2030	-35	5	-1.69	208883350	102058	90.78	2065	2080	2030	2680	1450	2065	2046.71	2.46	-8517	2158	2111	2078	2031	1998	2095	2015	80	615	500	1400	5	1	15923057	323	0.29	0.36	12	0.64	7078.00	5572.00	4465	20220831	-54.54	1850	20230726	9.73	3260	-37.73	20230214	1850	9.73	20230726	10400	-80.48	20220901	1850	9.73	20230726	5.41	N	106240	500	79 억	392102	N	N	4308	N	N
147	20230901	150551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2035	-30	5	-1.45	170607745	83258	74.06	2065	2080	2030	2680	1450	2065	2049.14	2.46	-7592	2158	2111	2078	2031	1998	2095	2015	80	615	500	1400	5	1	15923057	324	0.29	0.37	12	0.52	7078.00	5572.00	4465	20220831	-54.42	1850	20230726	10.00	3260	-37.58	20230214	1850	10.00	20230726	10400	-80.43	20220901	1850	10.00	20230726	5.41	N	106240	500	79 억	392102	N	N	2468	N	N
148	20230901	140554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2035	-30	5	-1.45	132158025	64354	57.24	2065	2080	2035	2680	1450	2065	2053.61	2.46	1844	2158	2111	2078	2031	1998	2095	2015	80	615	500	1400	5	1	15923057	324	0.29	0.37	12	0.40	7078.00	5572.00	4465	20220831	-54.42	1850	20230726	10.00	3260	-37.58	20230214	1850	10.00	20230726	10400	-80.43	20220901	1850	10.00	20230726	5.41	N	106240	500	79 억	392102	N	N	2468	N	N
149	20230901	130539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2040	-25	5	-1.21	116792870	56820	50.54	2065	2080	2035	2680	1450	2065	2055.49	2.46	6460	2158	2111	2078	2031	1998	2095	2015	80	615	500	1400	5	1	15923057	325	0.29	0.37	12	0.36	7078.00	5572.00	4465	20220831	-54.31	1850	20230726	10.27	3260	-37.42	20230214	1850	10.27	20230726	10400	-80.38	20220901	1850	10.27	20230726	5.41	N	106240	500	79 억	392102	N	N	2468	N	N
150	20230901	120544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2045	-20	5	-0.97	103857910	50477	44.90	2065	2080	2035	2680	1450	2065	2057.53	2.46	7332	2158	2111	2078	2031	1998	2095	2015	80	615	500	1400	5	1	15923057	326	0.29	0.37	12	0.32	7078.00	5572.00	4465	20220831	-54.20	1850	20230726	10.54	3260	-37.27	20230214	1850	10.54	20230726	10400	-80.34	20220901	1850	10.54	20230726	5.41	N	106240	500	79 억	392102	N	N	2468	N	N
151	20230901	110546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2050	-15	5	-0.73	87043215	42240	37.57	2065	2080	2045	2680	1450	2065	2060.68	2.46	6719	2158	2111	2078	2031	1998	2095	2015	80	615	500	1400	5	1	15923057	326	0.29	0.37	12	0.27	7078.00	5572.00	4465	20220831	-54.09	1850	20230726	10.81	3260	-37.12	20230214	1850	10.81	20230726	10400	-80.29	20220901	1850	10.81	20230726	5.41	N	106240	500	79 억	392102	N	N	2468	N	N
152	20230901	100541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2075	10	2	0.48	59038345	28615	25.45	2065	2080	2045	2680	1450	2065	2063.19	2.46	8218	2158	2111	2078	2031	1998	2095	2015	80	615	500	1400	5	1	15923057	330	0.29	0.37	12	0.18	7078.00	5572.00	4465	20220831	-53.53	1850	20230726	12.16	3260	-36.35	20230214	1850	12.16	20230726	10400	-80.05	20220901	1850	12.16	20230726	5.41	N	106240	500	79 억	392102	N	N	2468	N	N
153	20230901	090534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2045	-20	5	-0.97	21085280	10231	9.10	2065	2065	2045	2680	1450	2065	2060.91	2.46	-618	2158	2111	2078	2031	1998	2095	2015	80	615	500	1400	5	1	15923057	326	0.29	0.37	12	0.06	7078.00	5572.00	4465	20220831	-54.20	1850	20230726	10.54	3260	-37.27	20230214	1850	10.54	20230726	10400	-80.34	20220901	1850	10.54	20230726	5.41	N	106240	500	79 억	392102	N	N	2468	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History