KissMeData/032820/price/prices-20230901.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1443	33	2	2.34	6047239904	4219070	27.45	1397	1455	1397	1833	987	1410	1433.30	1.30	290209	1541	1475	1430	1364	1319	1508	1397	760	423	500	1010	1	1	151928022	2192	65.59	2.28	12	2.78	22.00	634.00	1920	20230420	-24.84	1225	20230817	17.80	1920	-24.84	20230420	1225	17.80	20230817	1920	-24.84	20230420	1225	17.80	20230817	2.41	N	032820	500	759 억	1972999	N	N	3	N	N
3	20230927	150411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1448	38	2	2.70	5525076931	3857822	25.10	1397	1455	1397	1833	987	1410	1432.19	1.30	214791	1541	1475	1430	1364	1319	1508	1397	760	423	500	1010	1	1	151928022	2200	65.82	2.28	12	2.54	22.00	634.00	1920	20230420	-24.58	1225	20230817	18.20	1920	-24.58	20230420	1225	18.20	20230817	1920	-24.58	20230420	1225	18.20	20230817	2.41	N	032820	500	759 억	1972999	N	N	114	N	N
4	20230927	140410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1438	28	2	1.99	3737682828	2621383	17.06	1397	1448	1397	1833	987	1410	1425.86	1.30	58196	1541	1475	1430	1364	1319	1508	1397	760	423	500	1010	1	1	151928022	2185	65.36	2.27	12	1.73	22.00	634.00	1920	20230420	-25.10	1225	20230817	17.39	1920	-25.10	20230420	1225	17.39	20230817	1920	-25.10	20230420	1225	17.39	20230817	2.41	N	032820	500	759 억	1972999	N	N	114	N	N
5	20230927	130407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1422	12	2	0.85	3221265572	2260077	14.71	1397	1448	1397	1833	987	1410	1425.30	1.30	-51568	1541	1475	1430	1364	1319	1508	1397	760	423	500	1010	1	1	151928022	2160	64.64	2.24	12	1.49	22.00	634.00	1920	20230420	-25.94	1225	20230817	16.08	1920	-25.94	20230420	1225	16.08	20230817	1920	-25.94	20230420	1225	16.08	20230817	2.41	N	032820	500	759 억	1972999	N	N	114	N	N
6	20230927	120406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1416	6	2	0.43	2939253694	2061660	13.41	1397	1448	1397	1833	987	1410	1425.69	1.30	-95934	1541	1475	1430	1364	1319	1508	1397	760	423	500	1010	1	1	151928022	2151	64.36	2.23	12	1.36	22.00	634.00	1920	20230420	-26.25	1225	20230817	15.59	1920	-26.25	20230420	1225	15.59	20230817	1920	-26.25	20230420	1225	15.59	20230817	2.41	N	032820	500	759 억	1972999	N	N	114	N	N
7	20230927	110409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1428	18	2	1.28	2581877561	1809792	11.78	1397	1448	1397	1833	987	1410	1426.64	1.30	-91129	1541	1475	1430	1364	1319	1508	1397	760	423	500	1010	1	1	151928022	2170	64.91	2.25	12	1.19	22.00	634.00	1920	20230420	-25.62	1225	20230817	16.57	1920	-25.62	20230420	1225	16.57	20230817	1920	-25.62	20230420	1225	16.57	20230817	2.41	N	032820	500	759 억	1972999	N	N	114	N	N
8	20230927	100406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1421	11	2	0.78	2005338497	1405913	9.15	1397	1448	1397	1833	987	1410	1426.39	1.30	-106396	1541	1475	1430	1364	1319	1508	1397	760	423	500	1010	1	1	151928022	2159	64.59	2.24	12	0.93	22.00	634.00	1920	20230420	-25.99	1225	20230817	16.00	1920	-25.99	20230420	1225	16.00	20230817	1920	-25.99	20230420	1225	16.00	20230817	2.41	N	032820	500	759 억	1972999	N	N	114	N	N
9	20230927	090413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1443	33	2	2.34	311090240	219652	1.43	1397	1443	1397	1833	987	1410	1416.35	1.30	13722	1541	1475	1430	1364	1319	1508	1397	760	423	500	1010	1	1	151928022	2192	65.59	2.28	12	0.14	22.00	634.00	1920	20230420	-24.84	1225	20230817	17.80	1920	-24.84	20230420	1225	17.80	20230817	1920	-24.84	20230420	1225	17.80	20230817	2.41	N	032820	500	759 억	1972999	N	N	114	N	N
10	20230926	160407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1410	40	2	2.92	22045279461	15211551	476.56	1385	1496	1385	1781	959	1370	1449.31	1.27	5033	1439	1404	1387	1352	1335	1396	1344	760	411	500	980	1	1	151928022	2142	64.09	2.22	12	10.01	22.00	634.00	1920	20230420	-26.56	1225	20230817	15.10	1920	-26.56	20230420	1225	15.10	20230817	1920	-26.56	20230420	1225	15.10	20230817	2.49	N	032820	500	759 억	1922539	N	N	114	N	N
11	20230926	150409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1422	52	2	3.80	21290192583	14676321	459.79	1385	1496	1385	1781	959	1370	1450.65	1.27	-132622	1439	1404	1387	1352	1335	1396	1344	760	411	500	980	1	1	151928022	2160	64.64	2.24	12	9.66	22.00	634.00	1920	20230420	-25.94	1225	20230817	16.08	1920	-25.94	20230420	1225	16.08	20230817	1920	-25.94	20230420	1225	16.08	20230817	2.49	N	032820	500	759 억	1922539	N	N	858	N	N
12	20230926	140403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1434	64	2	4.67	19534359644	13439385	421.04	1385	1496	1385	1781	959	1370	1453.52	1.27	-156872	1439	1404	1387	1352	1335	1396	1344	760	411	500	980	1	1	151928022	2179	65.18	2.26	12	8.85	22.00	634.00	1920	20230420	-25.31	1225	20230817	17.06	1920	-25.31	20230420	1225	17.06	20230817	1920	-25.31	20230420	1225	17.06	20230817	2.49	N	032820	500	759 억	1922539	N	N	858	N	N
13	20230926	130404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1451	81	2	5.91	15993602103	10998941	344.59	1385	1496	1385	1781	959	1370	1454.10	1.27	-128663	1439	1404	1387	1352	1335	1396	1344	760	411	500	980	1	1	151928022	2204	65.95	2.29	12	7.24	22.00	634.00	1920	20230420	-24.43	1225	20230817	18.45	1920	-24.43	20230420	1225	18.45	20230817	1920	-24.43	20230420	1225	18.45	20230817	2.49	N	032820	500	759 억	1922539	N	N	858	N	N
14	20230926	120407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1435	65	2	4.74	14397312650	9895226	310.01	1385	1496	1385	1781	959	1370	1454.98	1.27	-169102	1439	1404	1387	1352	1335	1396	1344	760	411	500	980	1	1	151928022	2180	65.23	2.26	12	6.51	22.00	634.00	1920	20230420	-25.26	1225	20230817	17.14	1920	-25.26	20230420	1225	17.14	20230817	1920	-25.26	20230420	1225	17.14	20230817	2.49	N	032820	500	759 억	1922539	N	N	858	N	N
15	20230926	110406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1428	58	2	4.23	13585777273	9330486	292.31	1385	1496	1385	1781	959	1370	1456.06	1.27	-174813	1439	1404	1387	1352	1335	1396	1344	760	411	500	980	1	1	151928022	2170	64.91	2.25	12	6.14	22.00	634.00	1920	20230420	-25.62	1225	20230817	16.57	1920	-25.62	20230420	1225	16.57	20230817	1920	-25.62	20230420	1225	16.57	20230817	2.49	N	032820	500	759 억	1922539	N	N	858	N	N
16	20230926	100405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1461	91	2	6.64	11408740664	7820137	245.00	1385	1496	1385	1781	959	1370	1458.89	1.27	-146794	1439	1404	1387	1352	1335	1396	1344	760	411	500	980	1	1	151928022	2220	66.41	2.30	12	5.15	22.00	634.00	1920	20230420	-23.91	1225	20230817	19.27	1920	-23.91	20230420	1225	19.27	20230817	1920	-23.91	20230420	1225	19.27	20230817	2.49	N	032820	500	759 억	1922539	N	N	858	N	N
17	20230926	090405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1430	60	2	4.38	859892545	602676	18.88	1385	1439	1385	1781	959	1370	1426.79	1.27	-66056	1439	1404	1387	1352	1335	1396	1344	760	411	500	980	1	1	151928022	2173	65.00	2.26	12	0.40	22.00	634.00	1920	20230420	-25.52	1225	20230817	16.73	1920	-25.52	20230420	1225	16.73	20230817	1920	-25.52	20230420	1225	16.73	20230817	2.49	N	032820	500	759 억	1922539	N	N	858	N	N
18	20230925	160405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1370	-61	5	-4.26	4332218519	3124921	7.17	1420	1422	1370	1860	1002	1431	1386.33	1.47	-322811	1711	1571	1451	1311	1191	1641	1381	760	429	500	1030	1	1	151928022	2081	62.27	2.16	12	2.06	22.00	634.00	1920	20230420	-28.65	1225	20230817	11.84	1920	-28.65	20230420	1225	11.84	20230817	1920	-28.65	20230420	1225	11.84	20230817	2.51	N	032820	500	759 억	2229963	N	N	858	N	N
19	20230925	150408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1371	-60	5	-4.19	4081045230	2941743	6.75	1420	1422	1370	1860	1002	1431	1387.19	1.47	-334112	1711	1571	1451	1311	1191	1641	1381	760	429	500	1030	1	1	151928022	2083	62.32	2.16	12	1.94	22.00	634.00	1920	20230420	-28.59	1225	20230817	11.92	1920	-28.59	20230420	1225	11.92	20230817	1920	-28.59	20230420	1225	11.92	20230817	2.51	N	032820	500	759 억	2229963	N	N	0	N	N
20	20230925	140401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1381	-50	5	-3.49	3554399885	2558640	5.87	1420	1422	1374	1860	1002	1431	1389.06	1.47	-273397	1711	1571	1451	1311	1191	1641	1381	760	429	500	1030	1	1	151928022	2098	62.77	2.18	12	1.68	22.00	634.00	1920	20230420	-28.07	1225	20230817	12.73	1920	-28.07	20230420	1225	12.73	20230817	1920	-28.07	20230420	1225	12.73	20230817	2.51	N	032820	500	759 억	2229963	N	N	0	N	N
21	20230925	130402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1376	-55	5	-3.84	3286655342	2364385	5.43	1420	1422	1374	1860	1002	1431	1389.95	1.47	-246878	1711	1571	1451	1311	1191	1641	1381	760	429	500	1030	1	1	151928022	2091	62.55	2.17	12	1.56	22.00	634.00	1920	20230420	-28.33	1225	20230817	12.33	1920	-28.33	20230420	1225	12.33	20230817	1920	-28.33	20230420	1225	12.33	20230817	2.51	N	032820	500	759 억	2229963	N	N	0	N	N
22	20230925	120407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1386	-45	5	-3.14	2917445543	2096747	4.81	1420	1422	1375	1860	1002	1431	1391.29	1.47	-211362	1711	1571	1451	1311	1191	1641	1381	760	429	500	1030	1	1	151928022	2106	63.00	2.19	12	1.38	22.00	634.00	1920	20230420	-27.81	1225	20230817	13.14	1920	-27.81	20230420	1225	13.14	20230817	1920	-27.81	20230420	1225	13.14	20230817	2.51	N	032820	500	759 억	2229963	N	N	0	N	N
23	20230925	110402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1380	-51	5	-3.56	2647928635	1901832	4.36	1420	1422	1375	1860	1002	1431	1392.16	1.47	-181239	1711	1571	1451	1311	1191	1641	1381	760	429	500	1030	1	1	151928022	2097	62.73	2.18	12	1.25	22.00	634.00	1920	20230420	-28.12	1225	20230817	12.65	1920	-28.12	20230420	1225	12.65	20230817	1920	-28.12	20230420	1225	12.65	20230817	2.51	N	032820	500	759 억	2229963	N	N	0	N	N
24	20230925	100404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1382	-49	5	-3.42	2073336503	1485095	3.41	1420	1422	1379	1860	1002	1431	1395.94	1.47	-119868	1711	1571	1451	1311	1191	1641	1381	760	429	500	1030	1	1	151928022	2100	62.82	2.18	12	0.98	22.00	634.00	1920	20230420	-28.02	1225	20230817	12.82	1920	-28.02	20230420	1225	12.82	20230817	1920	-28.02	20230420	1225	12.82	20230817	2.51	N	032820	500	759 억	2229963	N	N	0	N	N
25	20230925	090404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1386	-45	5	-3.14	578848723	412111	0.95	1420	1422	1383	1860	1002	1431	1404.15	1.47	-42629	1711	1571	1451	1311	1191	1641	1381	760	429	500	1030	1	1	151928022	2106	63.00	2.19	12	0.27	22.00	634.00	1920	20230420	-27.81	1225	20230817	13.14	1920	-27.81	20230420	1225	13.14	20230817	1920	-27.81	20230420	1225	13.14	20230817	2.51	N	032820	500	759 억	2229963	N	N	0	N	N
26	20230922	160416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1431	52	2	3.77	64679590293	43298212	425.52	1337	1591	1331	1792	966	1379	1493.88	1.53	-75026	1542	1460	1417	1335	1292	1439	1314	760	413	500	990	1	1	151928022	2174	65.05	2.26	12	28.50	22.00	634.00	1920	20230420	-25.47	1225	20230817	16.82	1920	-25.47	20230420	1225	16.82	20230817	1920	-25.47	20230420	1225	16.82	20230817	2.46	N	032820	500	759 억	2323817	N	N	121	N	N
27	20230922	150413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1442	63	2	4.57	63387266390	42399697	416.69	1337	1591	1331	1792	966	1379	1494.99	1.53	-229992	1542	1460	1417	1335	1292	1439	1314	760	413	500	990	1	1	151928022	2191	65.55	2.27	12	27.91	22.00	634.00	1920	20230420	-24.90	1225	20230817	17.71	1920	-24.90	20230420	1225	17.71	20230817	1920	-24.90	20230420	1225	17.71	20230817	2.46	N	032820	500	759 억	2323817	N	N	121	N	N
28	20230922	140414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1435	56	2	4.06	61903599992	41370456	406.58	1337	1591	1331	1792	966	1379	1496.33	1.53	-471999	1542	1460	1417	1335	1292	1439	1314	760	413	500	990	1	1	151928022	2180	65.23	2.26	12	27.23	22.00	634.00	1920	20230420	-25.26	1225	20230817	17.14	1920	-25.26	20230420	1225	17.14	20230817	1920	-25.26	20230420	1225	17.14	20230817	2.46	N	032820	500	759 억	2323817	N	N	121	N	N
29	20230922	130352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1434	55	2	3.99	53530954365	35649454	350.35	1337	1591	1331	1792	966	1379	1501.59	1.53	-553812	1542	1460	1417	1335	1292	1439	1314	760	413	500	990	1	1	151928022	2179	65.18	2.26	12	23.46	22.00	634.00	1920	20230420	-25.31	1225	20230817	17.06	1920	-25.31	20230420	1225	17.06	20230817	1920	-25.31	20230420	1225	17.06	20230817	2.46	N	032820	500	759 억	2323817	N	N	121	N	N
30	20230922	120349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1431	52	2	3.77	50879625393	33798036	332.16	1337	1591	1331	1792	966	1379	1505.40	1.53	-462516	1542	1460	1417	1335	1292	1439	1314	760	413	500	990	1	1	151928022	2174	65.05	2.26	12	22.25	22.00	634.00	1920	20230420	-25.47	1225	20230817	16.82	1920	-25.47	20230420	1225	16.82	20230817	1920	-25.47	20230420	1225	16.82	20230817	2.46	N	032820	500	759 억	2323817	N	N	121	N	N
31	20230922	110349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1521	142	2	10.30	37526499613	24762962	243.36	1337	1591	1331	1792	966	1379	1515.43	1.53	-546074	1542	1460	1417	1335	1292	1439	1314	760	413	500	990	1	1	151928022	2311	69.14	2.40	12	16.30	22.00	634.00	1920	20230420	-20.78	1225	20230817	24.16	1920	-20.78	20230420	1225	24.16	20230817	1920	-20.78	20230420	1225	24.16	20230817	2.46	N	032820	500	759 억	2323817	N	N	121	N	N
32	20230922	100349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1332	-47	5	-3.41	1667294984	1241005	12.20	1337	1370	1331	1792	966	1379	1343.49	1.53	46415	1542	1460	1417	1335	1292	1439	1314	760	413	500	990	1	1	151928022	2024	60.55	2.10	12	0.82	22.00	634.00	1920	20230420	-30.62	1225	20230817	8.73	1920	-30.62	20230420	1225	8.73	20230817	1920	-30.62	20230420	1225	8.73	20230817	2.46	N	032820	500	759 억	2323817	N	N	121	N	N
33	20230922	090345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1348	-31	5	-2.25	389538478	290358	2.85	1337	1370	1336	1792	966	1379	1341.53	1.53	42807	1542	1460	1417	1335	1292	1439	1314	760	413	500	990	1	1	151928022	2048	61.27	2.13	12	0.19	22.00	634.00	1920	20230420	-29.79	1225	20230817	10.04	1920	-29.79	20230420	1225	10.04	20230817	1920	-29.79	20230420	1225	10.04	20230817	2.46	N	032820	500	759 억	2323817	N	N	121	N	N
34	20230921	160351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1379	-66	5	-4.57	14335503991	9972909	109.69	1415	1499	1374	1878	1012	1445	1437.57	1.48	122652	1534	1489	1450	1405	1366	1470	1386	760	433	500	1040	1	1	151928022	2095	62.68	2.18	12	6.56	22.00	634.00	1920	20230420	-28.18	1225	20230817	12.57	1920	-28.18	20230420	1225	12.57	20230817	1920	-28.18	20230420	1225	12.57	20230817	1.76	N	032820	500	759 억	2242034	N	N	121	N	N
35	20230921	150346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1384	-61	5	-4.22	13394579004	9291456	102.19	1415	1499	1374	1878	1012	1445	1441.59	1.48	-98287	1534	1489	1450	1405	1366	1470	1386	760	433	500	1040	1	1	151928022	2103	62.91	2.18	12	6.12	22.00	634.00	1920	20230420	-27.92	1225	20230817	12.98	1920	-27.92	20230420	1225	12.98	20230817	1920	-27.92	20230420	1225	12.98	20230817	1.76	N	032820	500	759 억	2242034	N	N	701	N	N
36	20230921	140347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1389	-56	5	-3.88	12782523322	8851208	97.35	1415	1499	1374	1878	1012	1445	1444.15	1.48	-104150	1534	1489	1450	1405	1366	1470	1386	760	433	500	1040	1	1	151928022	2110	63.14	2.19	12	5.83	22.00	634.00	1920	20230420	-27.66	1225	20230817	13.39	1920	-27.66	20230420	1225	13.39	20230817	1920	-27.66	20230420	1225	13.39	20230817	1.76	N	032820	500	759 억	2242034	N	N	701	N	N
37	20230921	130345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1395	-50	5	-3.46	12103617536	8363308	91.98	1415	1499	1375	1878	1012	1445	1447.23	1.48	-103699	1534	1489	1450	1405	1366	1470	1386	760	433	500	1040	1	1	151928022	2119	63.41	2.20	12	5.50	22.00	634.00	1920	20230420	-27.34	1225	20230817	13.88	1920	-27.34	20230420	1225	13.88	20230817	1920	-27.34	20230420	1225	13.88	20230817	1.76	N	032820	500	759 억	2242034	N	N	701	N	N
38	20230921	120343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1408	-37	5	-2.56	11023067693	7590019	83.48	1415	1499	1404	1878	1012	1445	1452.33	1.48	-32260	1534	1489	1450	1405	1366	1470	1386	760	433	500	1040	1	1	151928022	2139	64.00	2.22	12	5.00	22.00	634.00	1920	20230420	-26.67	1225	20230817	14.94	1920	-26.67	20230420	1225	14.94	20230817	1920	-26.67	20230420	1225	14.94	20230817	1.76	N	032820	500	759 억	2242034	N	N	701	N	N
39	20230921	110351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1433	-12	5	-0.83	9510352267	6524229	71.76	1415	1499	1405	1878	1012	1445	1457.74	1.48	-316735	1534	1489	1450	1405	1366	1470	1386	760	433	500	1040	1	1	151928022	2177	65.14	2.26	12	4.29	22.00	634.00	1920	20230420	-25.36	1225	20230817	16.98	1920	-25.36	20230420	1225	16.98	20230817	1920	-25.36	20230420	1225	16.98	20230817	1.76	N	032820	500	759 억	2242034	N	N	701	N	N
40	20230921	100345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1425	-20	5	-1.38	7559802317	5178855	56.96	1415	1499	1405	1878	1012	1445	1459.80	1.48	-351808	1534	1489	1450	1405	1366	1470	1386	760	433	500	1040	1	1	151928022	2165	64.77	2.25	12	3.41	22.00	634.00	1920	20230420	-25.78	1225	20230817	16.33	1920	-25.78	20230420	1225	16.33	20230817	1920	-25.78	20230420	1225	16.33	20230817	1.76	N	032820	500	759 억	2242034	N	N	701	N	N
41	20230921	090349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1417	-28	5	-1.94	489160087	343609	3.78	1415	1440	1414	1878	1012	1445	1422.27	1.48	12172	1534	1489	1450	1405	1366	1470	1386	760	433	500	1040	1	1	151928022	2153	64.41	2.24	12	0.23	22.00	634.00	1920	20230420	-26.20	1225	20230817	15.67	1920	-26.20	20230420	1225	15.67	20230817	1920	-26.20	20230420	1225	15.67	20230817	1.76	N	032820	500	759 억	2242034	N	N	701	N	N
42	20230920	160350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1445	-69	5	-4.56	12804750144	8905135	10.75	1493	1495	1411	1968	1060	1514	1437.85	1.21	368919	1779	1646	1516	1383	1253	1713	1450	760	454	500	1090	1	1	151928022	2195	65.68	2.28	12	5.86	22.00	634.00	1920	20230420	-24.74	1225	20230817	17.96	1920	-24.74	20230420	1225	17.96	20230817	1920	-24.74	20230420	1225	17.96	20230817	1.75	N	032820	500	759 억	1842864	N	N	701	N	N
43	20230920	150340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1437	-77	5	-5.09	11723232205	8156899	9.85	1493	1495	1411	1968	1060	1514	1437.17	1.21	377811	1779	1646	1516	1383	1253	1713	1450	760	454	500	1090	1	1	151928022	2183	65.32	2.27	12	5.37	22.00	634.00	1920	20230420	-25.16	1225	20230817	17.31	1920	-25.16	20230420	1225	17.31	20230817	1920	-25.16	20230420	1225	17.31	20230817	1.75	N	032820	500	759 억	1842864	N	N	0	N	N
44	20230920	140344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1441	-73	5	-4.82	11004613730	7657312	9.25	1493	1495	1411	1968	1060	1514	1437.09	1.21	323512	1779	1646	1516	1383	1253	1713	1450	760	454	500	1090	1	1	151928022	2189	65.50	2.27	12	5.04	22.00	634.00	1920	20230420	-24.95	1225	20230817	17.63	1920	-24.95	20230420	1225	17.63	20230817	1920	-24.95	20230420	1225	17.63	20230817	1.75	N	032820	500	759 억	1842864	N	N	0	N	N
45	20230920	130343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1430	-84	5	-5.55	9647881523	6718934	8.11	1493	1495	1411	1968	1060	1514	1435.87	1.21	137258	1779	1646	1516	1383	1253	1713	1450	760	454	500	1090	1	1	151928022	2173	65.00	2.26	12	4.42	22.00	634.00	1920	20230420	-25.52	1225	20230817	16.73	1920	-25.52	20230420	1225	16.73	20230817	1920	-25.52	20230420	1225	16.73	20230817	1.75	N	032820	500	759 억	1842864	N	N	0	N	N
46	20230920	120342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1434	-80	5	-5.28	8846683481	6161897	7.44	1493	1495	1411	1968	1060	1514	1435.65	1.21	102247	1779	1646	1516	1383	1253	1713	1450	760	454	500	1090	1	1	151928022	2179	65.18	2.26	12	4.06	22.00	634.00	1920	20230420	-25.31	1225	20230817	17.06	1920	-25.31	20230420	1225	17.06	20230817	1920	-25.31	20230420	1225	17.06	20230817	1.75	N	032820	500	759 억	1842864	N	N	0	N	N
47	20230920	110346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1429	-85	5	-5.61	8007483717	5573774	6.73	1493	1495	1411	1968	1060	1514	1436.57	1.21	155396	1779	1646	1516	1383	1253	1713	1450	760	454	500	1090	1	1	151928022	2171	64.95	2.25	12	3.67	22.00	634.00	1920	20230420	-25.57	1225	20230817	16.65	1920	-25.57	20230420	1225	16.65	20230817	1920	-25.57	20230420	1225	16.65	20230817	1.75	N	032820	500	759 억	1842864	N	N	0	N	N
48	20230920	100336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1417	-97	5	-6.41	6756335010	4698247	5.67	1493	1495	1411	1968	1060	1514	1437.98	1.21	25372	1779	1646	1516	1383	1253	1713	1450	760	454	500	1090	1	1	151928022	2153	64.41	2.24	12	3.09	22.00	634.00	1920	20230420	-26.20	1225	20230817	15.67	1920	-26.20	20230420	1225	15.67	20230817	1920	-26.20	20230420	1225	15.67	20230817	1.75	N	032820	500	759 억	1842864	N	N	0	N	N
49	20230920	090343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1440	-74	5	-4.89	1712517538	1170956	1.41	1493	1495	1433	1968	1060	1514	1462.28	1.21	10808	1779	1646	1516	1383	1253	1713	1450	760	454	500	1090	1	1	151928022	2188	65.45	2.27	12	0.77	22.00	634.00	1920	20230420	-25.00	1225	20230817	17.55	1920	-25.00	20230420	1225	17.55	20230817	1920	-25.00	20230420	1225	17.55	20230817	1.75	N	032820	500	759 억	1842864	N	N	0	N	N
50	20230919	160340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1514	208	2	15.93	128015039687	82405985	12109.25	1388	1649	1386	1697	915	1306	1553.51	1.38	-164643	1348	1327	1313	1292	1278	1320	1285	760	391	500	940	1	1	151928022	2300	68.82	2.39	12	54.24	22.00	634.00	1920	20230420	-21.15	1225	20230817	23.59	1920	-21.15	20230420	1225	23.59	20230817	1920	-21.15	20230420	1225	23.59	20230817	1.76	N	032820	500	759 억	2089331	N	N	47	N	N
51	20230919	150339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1481	175	2	13.40	124679423877	80183521	11782.67	1388	1649	1386	1697	915	1306	1554.93	1.38	-290669	1348	1327	1313	1292	1278	1320	1285	760	391	500	940	1	1	151928022	2250	67.32	2.34	12	52.78	22.00	634.00	1920	20230420	-22.86	1225	20230817	20.90	1920	-22.86	20230420	1225	20.90	20230817	1920	-22.86	20230420	1225	20.90	20230817	1.76	N	032820	500	759 억	2089331	N	N	47	N	N
52	20230919	140337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1586	280	2	21.44	110428463871	70924885	10422.15	1388	1649	1386	1697	915	1306	1556.98	1.38	-202859	1348	1327	1313	1292	1278	1320	1285	760	391	500	940	1	1	151928022	2410	72.09	2.50	12	46.68	22.00	634.00	1920	20230420	-17.40	1225	20230817	29.47	1920	-17.40	20230420	1225	29.47	20230817	1920	-17.40	20230420	1225	29.47	20230817	1.76	N	032820	500	759 억	2089331	N	N	47	N	N
53	20230919	130335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1568	262	2	20.06	96436469612	61992486	9109.56	1388	1649	1386	1697	915	1306	1555.62	1.38	-193690	1348	1327	1313	1292	1278	1320	1285	760	391	500	940	1	1	151928022	2382	71.27	2.47	12	40.80	22.00	634.00	1920	20230420	-18.33	1225	20230817	28.00	1920	-18.33	20230420	1225	28.00	20230817	1920	-18.33	20230420	1225	28.00	20230817	1.76	N	032820	500	759 억	2089331	N	N	47	N	N
54	20230919	120346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1539	233	2	17.84	84610037939	54400225	7993.91	1388	1649	1386	1697	915	1306	1555.33	1.38	-342282	1348	1327	1313	1292	1278	1320	1285	760	391	500	940	1	1	151928022	2338	69.95	2.43	12	35.81	22.00	634.00	1920	20230420	-19.84	1225	20230817	25.63	1920	-19.84	20230420	1225	25.63	20230817	1920	-19.84	20230420	1225	25.63	20230817	1.76	N	032820	500	759 억	2089331	N	N	47	N	N
55	20230919	110346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1530	224	2	17.15	70291475157	45148614	6634.42	1388	1649	1386	1697	915	1306	1556.89	1.38	-165829	1348	1327	1313	1292	1278	1320	1285	760	391	500	940	1	1	151928022	2324	69.55	2.41	12	29.72	22.00	634.00	1920	20230420	-20.31	1225	20230817	24.90	1920	-20.31	20230420	1225	24.90	20230817	1920	-20.31	20230420	1225	24.90	20230817	1.76	N	032820	500	759 억	2089331	N	N	47	N	N
56	20230919	100341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1525	219	2	16.77	58675216263	37470992	5506.22	1388	1649	1386	1697	915	1306	1565.88	1.38	-268437	1348	1327	1313	1292	1278	1320	1285	760	391	500	940	1	1	151928022	2317	69.32	2.41	12	24.66	22.00	634.00	1920	20230420	-20.57	1225	20230817	24.49	1920	-20.57	20230420	1225	24.49	20230817	1920	-20.57	20230420	1225	24.49	20230817	1.76	N	032820	500	759 억	2089331	N	N	47	N	N
57	20230919	090340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1549	243	2	18.61	5962746915	3988845	586.15	1388	1550	1386	1697	915	1306	1494.86	1.38	-19340	1348	1327	1313	1292	1278	1320	1285	760	391	500	940	1	1	151928022	2353	70.41	2.44	12	2.63	22.00	634.00	1920	20230420	-19.32	1225	20230817	26.45	1920	-19.32	20230420	1225	26.45	20230817	1920	-19.32	20230420	1225	26.45	20230817	1.76	N	032820	500	759 억	2089331	N	N	47	N	N
58	20230918	160343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1306	-3	5	-0.23	888608074	675184	146.63	1319	1334	1299	1701	917	1309	1316.10	1.43	-79799	1326	1317	1307	1298	1288	1322	1303	760	392	500	940	1	1	151928022	1984	59.36	2.06	12	0.44	22.00	634.00	1920	20230420	-31.98	1225	20230817	6.61	1920	-31.98	20230420	1225	6.61	20230817	1920	-31.98	20230420	1225	6.61	20230817	1.76	N	032820	500	759 억	2169132	N	N	47	N	N
59	20230918	150339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1307	-2	5	-0.15	855245180	649659	141.09	1319	1334	1299	1701	917	1309	1316.45	1.43	-72375	1326	1317	1307	1298	1288	1322	1303	760	392	500	940	1	1	151928022	1986	59.41	2.06	12	0.43	22.00	634.00	1920	20230420	-31.93	1225	20230817	6.69	1920	-31.93	20230420	1225	6.69	20230817	1920	-31.93	20230420	1225	6.69	20230817	1.76	N	032820	500	759 억	2169132	N	N	165	N	N
60	20230918	140347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1307	-2	5	-0.15	826767136	627822	136.35	1319	1334	1299	1701	917	1309	1316.88	1.43	-70811	1326	1317	1307	1298	1288	1322	1303	760	392	500	940	1	1	151928022	1986	59.41	2.06	12	0.41	22.00	634.00	1920	20230420	-31.93	1225	20230817	6.69	1920	-31.93	20230420	1225	6.69	20230817	1920	-31.93	20230420	1225	6.69	20230817	1.76	N	032820	500	759 억	2169132	N	N	165	N	N
61	20230918	130340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1305	-4	5	-0.31	696791323	527972	114.66	1319	1334	1303	1701	917	1309	1319.75	1.43	-45609	1326	1317	1307	1298	1288	1322	1303	760	392	500	940	1	1	151928022	1983	59.32	2.06	12	0.35	22.00	634.00	1920	20230420	-32.03	1225	20230817	6.53	1920	-32.03	20230420	1225	6.53	20230817	1920	-32.03	20230420	1225	6.53	20230817	1.76	N	032820	500	759 억	2169132	N	N	165	N	N
62	20230918	120342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	1	2	0.08	568511641	429885	93.36	1319	1334	1309	1701	917	1309	1322.47	1.43	-14363	1326	1317	1307	1298	1288	1322	1303	760	392	500	940	1	1	151928022	1990	59.55	2.07	12	0.28	22.00	634.00	1920	20230420	-31.77	1225	20230817	6.94	1920	-31.77	20230420	1225	6.94	20230817	1920	-31.77	20230420	1225	6.94	20230817	1.76	N	032820	500	759 억	2169132	N	N	165	N	N
63	20230918	110342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1313	4	2	0.31	493459450	372679	80.94	1319	1334	1309	1701	917	1309	1324.09	1.43	9332	1326	1317	1307	1298	1288	1322	1303	760	392	500	940	1	1	151928022	1995	59.68	2.07	12	0.25	22.00	634.00	1920	20230420	-31.61	1225	20230817	7.18	1920	-31.61	20230420	1225	7.18	20230817	1920	-31.61	20230420	1225	7.18	20230817	1.76	N	032820	500	759 억	2169132	N	N	165	N	N
64	20230918	100337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1318	9	2	0.69	422538305	318716	69.22	1319	1334	1309	1701	917	1309	1325.75	1.43	34087	1326	1317	1307	1298	1288	1322	1303	760	392	500	940	1	1	151928022	2002	59.91	2.08	12	0.21	22.00	634.00	1920	20230420	-31.35	1225	20230817	7.59	1920	-31.35	20230420	1225	7.59	20230817	1920	-31.35	20230420	1225	7.59	20230817	1.76	N	032820	500	759 억	2169132	N	N	165	N	N
65	20230918	090334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	1	2	0.08	17208822	13088	2.84	1319	1320	1309	1701	917	1309	1314.85	1.43	-2749	1326	1317	1307	1298	1288	1322	1303	760	392	500	940	1	1	151928022	1990	59.55	2.07	12	0.01	22.00	634.00	1920	20230420	-31.77	1225	20230817	6.94	1920	-31.77	20230420	1225	6.94	20230817	1920	-31.77	20230420	1225	6.94	20230817	1.76	N	032820	500	759 억	2169132	N	N	165	N	N
66	20230915	160340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1309	1	2	0.08	600855317	458979	98.43	1297	1316	1297	1700	916	1308	1309.11	1.37	88597	1321	1314	1302	1295	1283	1318	1299	760	392	500	940	1	1	151928022	1989	59.50	2.06	12	0.30	22.00	634.00	1920	20230420	-31.82	1225	20230817	6.86	1920	-31.82	20230420	1225	6.86	20230817	1920	-31.82	20230420	1225	6.86	20230817	1.78	N	032820	500	759 억	2080539	N	N	165	N	N
67	20230915	150339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1308	0	3	0.00	515067716	393410	84.37	1297	1316	1297	1700	916	1308	1309.24	1.37	90320	1321	1314	1302	1295	1283	1318	1299	760	392	500	940	1	1	151928022	1987	59.45	2.06	12	0.26	22.00	634.00	1920	20230420	-31.88	1225	20230817	6.78	1920	-31.88	20230420	1225	6.78	20230817	1920	-31.88	20230420	1225	6.78	20230817	1.78	N	032820	500	759 억	2080539	N	N	0	N	N
68	20230915	140338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1309	1	2	0.08	443246731	338541	72.60	1297	1316	1297	1700	916	1308	1309.29	1.37	63538	1321	1314	1302	1295	1283	1318	1299	760	392	500	940	1	1	151928022	1989	59.50	2.06	12	0.22	22.00	634.00	1920	20230420	-31.82	1225	20230817	6.86	1920	-31.82	20230420	1225	6.86	20230817	1920	-31.82	20230420	1225	6.86	20230817	1.78	N	032820	500	759 억	2080539	N	N	0	N	N
69	20230915	130337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1312	4	2	0.31	396642300	302975	64.97	1297	1316	1297	1700	916	1308	1309.16	1.37	64604	1321	1314	1302	1295	1283	1318	1299	760	392	500	940	1	1	151928022	1993	59.64	2.07	12	0.20	22.00	634.00	1920	20230420	-31.67	1225	20230817	7.10	1920	-31.67	20230420	1225	7.10	20230817	1920	-31.67	20230420	1225	7.10	20230817	1.78	N	032820	500	759 억	2080539	N	N	0	N	N
70	20230915	120340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	2	2	0.15	316052233	241365	51.76	1297	1316	1297	1700	916	1308	1309.44	1.37	63912	1321	1314	1302	1295	1283	1318	1299	760	392	500	940	1	1	151928022	1990	59.55	2.07	12	0.16	22.00	634.00	1920	20230420	-31.77	1225	20230817	6.94	1920	-31.77	20230420	1225	6.94	20230817	1920	-31.77	20230420	1225	6.94	20230817	1.78	N	032820	500	759 억	2080539	N	N	0	N	N
71	20230915	110340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1313	5	2	0.38	250467929	191305	41.03	1297	1316	1297	1700	916	1308	1309.26	1.37	63714	1321	1314	1302	1295	1283	1318	1299	760	392	500	940	1	1	151928022	1995	59.68	2.07	12	0.13	22.00	634.00	1920	20230420	-31.61	1225	20230817	7.18	1920	-31.61	20230420	1225	7.18	20230817	1920	-31.61	20230420	1225	7.18	20230817	1.78	N	032820	500	759 억	2080539	N	N	0	N	N
72	20230915	100341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1311	3	2	0.23	173623434	132717	28.46	1297	1315	1297	1700	916	1308	1308.22	1.37	39724	1321	1314	1302	1295	1283	1318	1299	760	392	500	940	1	1	151928022	1992	59.59	2.07	12	0.09	22.00	634.00	1920	20230420	-31.72	1225	20230817	7.02	1920	-31.72	20230420	1225	7.02	20230817	1920	-31.72	20230420	1225	7.02	20230817	1.78	N	032820	500	759 억	2080539	N	N	0	N	N
73	20230915	090335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1303	-5	5	-0.38	12964586	9963	2.14	1297	1308	1297	1700	916	1308	1301.13	1.37	1093	1321	1314	1302	1295	1283	1318	1299	760	392	500	940	1	1	151928022	1980	59.23	2.06	12	0.01	22.00	634.00	1920	20230420	-32.14	1225	20230817	6.37	1920	-32.14	20230420	1225	6.37	20230817	1920	-32.14	20230420	1225	6.37	20230817	1.78	N	032820	500	759 억	2080539	N	N	0	N	N
74	20230914	160339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1308	13	2	1.00	601768394	463736	67.46	1296	1309	1290	1683	907	1295	1297.62	1.39	-38038	1345	1320	1305	1280	1265	1312	1272	760	388	500	930	1	1	151928022	1987	59.45	2.06	12	0.31	22.00	634.00	1920	20230420	-31.88	1225	20230817	6.78	1920	-31.88	20230420	1225	6.78	20230817	1920	-31.88	20230420	1225	6.78	20230817	1.76	N	032820	500	759 억	2118579	N	N	75	N	N
75	20230914	150333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1291	-4	5	-0.31	524392142	404326	58.82	1296	1307	1290	1683	907	1295	1296.95	1.39	-51002	1345	1320	1305	1280	1265	1312	1272	760	388	500	930	1	1	151928022	1961	58.68	2.04	12	0.27	22.00	634.00	1920	20230420	-32.76	1225	20230817	5.39	1920	-32.76	20230420	1225	5.39	20230817	1920	-32.76	20230420	1225	5.39	20230817	1.76	N	032820	500	759 억	2118579	N	N	75	N	N
76	20230914	140333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1299	4	2	0.31	379258329	292095	42.49	1296	1307	1293	1683	907	1295	1298.41	1.39	-68004	1345	1320	1305	1280	1265	1312	1272	760	388	500	930	1	1	151928022	1974	59.05	2.05	12	0.19	22.00	634.00	1920	20230420	-32.34	1225	20230817	6.04	1920	-32.34	20230420	1225	6.04	20230817	1920	-32.34	20230420	1225	6.04	20230817	1.76	N	032820	500	759 억	2118579	N	N	75	N	N
77	20230914	130331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1299	4	2	0.31	340388662	262137	38.14	1296	1307	1293	1683	907	1295	1298.51	1.39	-63869	1345	1320	1305	1280	1265	1312	1272	760	388	500	930	1	1	151928022	1974	59.05	2.05	12	0.17	22.00	634.00	1920	20230420	-32.34	1225	20230817	6.04	1920	-32.34	20230420	1225	6.04	20230817	1920	-32.34	20230420	1225	6.04	20230817	1.76	N	032820	500	759 억	2118579	N	N	75	N	N
78	20230914	120338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1295	0	3	0.00	310632741	239209	34.80	1296	1307	1293	1683	907	1295	1298.58	1.39	-61049	1345	1320	1305	1280	1265	1312	1272	760	388	500	930	1	1	151928022	1967	58.86	2.04	12	0.16	22.00	634.00	1920	20230420	-32.55	1225	20230817	5.71	1920	-32.55	20230420	1225	5.71	20230817	1920	-32.55	20230420	1225	5.71	20230817	1.76	N	032820	500	759 억	2118579	N	N	75	N	N
79	20230914	110334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1298	3	2	0.23	259858266	200034	29.10	1296	1307	1293	1683	907	1295	1299.07	1.39	-61049	1345	1320	1305	1280	1265	1312	1272	760	388	500	930	1	1	151928022	1972	59.00	2.05	12	0.13	22.00	634.00	1920	20230420	-32.40	1225	20230817	5.96	1920	-32.40	20230420	1225	5.96	20230817	1920	-32.40	20230420	1225	5.96	20230817	1.76	N	032820	500	759 억	2118579	N	N	75	N	N
80	20230914	100330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	5	2	0.39	156021219	119977	17.45	1296	1307	1295	1683	907	1295	1300.43	1.39	-16407	1345	1320	1305	1280	1265	1312	1272	760	388	500	930	1	1	151928022	1975	59.09	2.05	12	0.08	22.00	634.00	1920	20230420	-32.29	1225	20230817	6.12	1920	-32.29	20230420	1225	6.12	20230817	1920	-32.29	20230420	1225	6.12	20230817	1.76	N	032820	500	759 억	2118579	N	N	75	N	N
81	20230914	090335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1298	3	2	0.23	21529365	16594	2.41	1296	1301	1295	1683	907	1295	1297.42	1.39	3675	1345	1320	1305	1280	1265	1312	1272	760	388	500	930	1	1	151928022	1972	59.00	2.05	12	0.01	22.00	634.00	1920	20230420	-32.40	1225	20230817	5.96	1920	-32.40	20230420	1225	5.96	20230817	1920	-32.40	20230420	1225	5.96	20230817	1.76	N	032820	500	759 억	2118579	N	N	75	N	N
82	20230913	160338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1295	-26	5	-1.97	884780074	679545	121.10	1322	1330	1290	1717	925	1321	1302.13	1.42	-42358	1359	1339	1330	1310	1301	1335	1306	760	396	500	950	1	1	151928022	1967	58.86	2.04	12	0.45	22.00	634.00	1920	20230420	-32.55	1225	20230817	5.71	1920	-32.55	20230420	1225	5.71	20230817	1920	-32.55	20230420	1225	5.71	20230817	1.73	N	032820	500	759 억	2160944	N	N	75	N	N
83	20230913	150333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1294	-27	5	-2.04	827401717	635215	113.20	1322	1330	1290	1717	925	1321	1302.55	1.42	-39125	1359	1339	1330	1310	1301	1335	1306	760	396	500	950	1	1	151928022	1966	58.82	2.04	12	0.42	22.00	634.00	1920	20230420	-32.60	1225	20230817	5.63	1920	-32.60	20230420	1225	5.63	20230817	1920	-32.60	20230420	1225	5.63	20230817	1.73	N	032820	500	759 억	2160944	N	N	1644	N	N
84	20230913	140337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1297	-24	5	-1.82	662295910	507416	90.42	1322	1330	1291	1717	925	1321	1305.23	1.42	-35050	1359	1339	1330	1310	1301	1335	1306	760	396	500	950	1	1	151928022	1971	58.95	2.05	12	0.33	22.00	634.00	1920	20230420	-32.45	1225	20230817	5.88	1920	-32.45	20230420	1225	5.88	20230817	1920	-32.45	20230420	1225	5.88	20230817	1.73	N	032820	500	759 억	2160944	N	N	1644	N	N
85	20230913	130328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1295	-26	5	-1.97	565994179	432933	77.15	1322	1330	1292	1717	925	1321	1307.34	1.42	-36510	1359	1339	1330	1310	1301	1335	1306	760	396	500	950	1	1	151928022	1967	58.86	2.04	12	0.28	22.00	634.00	1920	20230420	-32.55	1225	20230817	5.71	1920	-32.55	20230420	1225	5.71	20230817	1920	-32.55	20230420	1225	5.71	20230817	1.73	N	032820	500	759 억	2160944	N	N	1644	N	N
86	20230913	120338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1299	-22	5	-1.67	492629608	376323	67.06	1322	1330	1292	1717	925	1321	1309.05	1.42	-15900	1359	1339	1330	1310	1301	1335	1306	760	396	500	950	1	1	151928022	1974	59.05	2.05	12	0.25	22.00	634.00	1920	20230420	-32.34	1225	20230817	6.04	1920	-32.34	20230420	1225	6.04	20230817	1920	-32.34	20230420	1225	6.04	20230817	1.73	N	032820	500	759 억	2160944	N	N	1644	N	N
87	20230913	110332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1296	-25	5	-1.89	415551301	316805	56.46	1322	1330	1296	1717	925	1321	1311.69	1.42	-5966	1359	1339	1330	1310	1301	1335	1306	760	396	500	950	1	1	151928022	1969	58.91	2.04	12	0.21	22.00	634.00	1920	20230420	-32.50	1225	20230817	5.80	1920	-32.50	20230420	1225	5.80	20230817	1920	-32.50	20230420	1225	5.80	20230817	1.73	N	032820	500	759 억	2160944	N	N	1644	N	N
88	20230913	100332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1327	6	2	0.45	152840977	115761	20.63	1322	1330	1315	1717	925	1321	1320.31	1.42	16152	1359	1339	1330	1310	1301	1335	1306	760	396	500	950	1	1	151928022	2016	60.32	2.09	12	0.08	22.00	634.00	1920	20230420	-30.89	1225	20230817	8.33	1920	-30.89	20230420	1225	8.33	20230817	1920	-30.89	20230420	1225	8.33	20230817	1.73	N	032820	500	759 억	2160944	N	N	1644	N	N
89	20230913	090329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1320	-1	5	-0.08	14097126	10660	1.90	1322	1324	1320	1717	925	1321	1322.46	1.42	-1883	1359	1339	1330	1310	1301	1335	1306	760	396	500	950	1	1	151928022	2005	60.00	2.08	12	0.01	22.00	634.00	1920	20230420	-31.25	1225	20230817	7.76	1920	-31.25	20230420	1225	7.76	20230817	1920	-31.25	20230420	1225	7.76	20230817	1.73	N	032820	500	759 억	2160944	N	N	1644	N	N
90	20230912	160326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1321	-16	5	-1.20	741933921	557339	79.73	1348	1350	1321	1738	936	1337	1331.30	1.50	-117832	1371	1354	1342	1325	1313	1362	1333	760	401	500	960	1	1	151928022	2007	60.05	2.08	12	0.37	22.00	634.00	1920	20230420	-31.20	1225	20230817	7.84	1920	-31.20	20230420	1225	7.84	20230817	1920	-31.20	20230420	1225	7.84	20230817	1.74	N	032820	500	759 억	2278783	N	N	1644	N	N
91	20230912	150332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1327	-10	5	-0.75	703971931	528620	75.62	1348	1350	1322	1738	936	1337	1331.72	1.50	-117532	1371	1354	1342	1325	1313	1362	1333	760	401	500	960	1	1	151928022	2016	60.32	2.09	12	0.35	22.00	634.00	1920	20230420	-30.89	1225	20230817	8.33	1920	-30.89	20230420	1225	8.33	20230817	1920	-30.89	20230420	1225	8.33	20230817	1.74	N	032820	500	759 억	2278783	N	N	1630	N	N
92	20230912	140331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1322	-15	5	-1.12	652515660	489768	70.06	1348	1350	1322	1738	936	1337	1332.30	1.50	-113362	1371	1354	1342	1325	1313	1362	1333	760	401	500	960	1	1	151928022	2008	60.09	2.09	12	0.32	22.00	634.00	1920	20230420	-31.15	1225	20230817	7.92	1920	-31.15	20230420	1225	7.92	20230817	1920	-31.15	20230420	1225	7.92	20230817	1.74	N	032820	500	759 억	2278783	N	N	1630	N	N
93	20230912	130329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1328	-9	5	-0.67	490611240	367507	52.57	1348	1350	1322	1738	936	1337	1334.97	1.50	-99201	1371	1354	1342	1325	1313	1362	1333	760	401	500	960	1	1	151928022	2018	60.36	2.09	12	0.24	22.00	634.00	1920	20230420	-30.83	1225	20230817	8.41	1920	-30.83	20230420	1225	8.41	20230817	1920	-30.83	20230420	1225	8.41	20230817	1.74	N	032820	500	759 억	2278783	N	N	1630	N	N
94	20230912	120323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1327	-10	5	-0.75	420795070	314825	45.04	1348	1350	1325	1738	936	1337	1336.60	1.50	-82354	1371	1354	1342	1325	1313	1362	1333	760	401	500	960	1	1	151928022	2016	60.32	2.09	12	0.21	22.00	634.00	1920	20230420	-30.89	1225	20230817	8.33	1920	-30.89	20230420	1225	8.33	20230817	1920	-30.89	20230420	1225	8.33	20230817	1.74	N	032820	500	759 억	2278783	N	N	1630	N	N
95	20230912	110328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1332	-5	5	-0.37	330801117	247061	35.34	1348	1350	1329	1738	936	1337	1338.95	1.50	-56224	1371	1354	1342	1325	1313	1362	1333	760	401	500	960	1	1	151928022	2024	60.55	2.10	12	0.16	22.00	634.00	1920	20230420	-30.62	1225	20230817	8.73	1920	-30.62	20230420	1225	8.73	20230817	1920	-30.62	20230420	1225	8.73	20230817	1.74	N	032820	500	759 억	2278783	N	N	1630	N	N
96	20230912	100328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1337	0	3	0.00	209067775	155813	22.29	1348	1350	1335	1738	936	1337	1341.79	1.50	-22303	1371	1354	1342	1325	1313	1362	1333	760	401	500	960	1	1	151928022	2031	60.77	2.11	12	0.10	22.00	634.00	1920	20230420	-30.36	1225	20230817	9.14	1920	-30.36	20230420	1225	9.14	20230817	1920	-30.36	20230420	1225	9.14	20230817	1.74	N	032820	500	759 억	2278783	N	N	1630	N	N
97	20230912	090332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1345	8	2	0.60	37678238	27968	4.00	1348	1350	1344	1738	936	1337	1347.19	1.50	-6929	1371	1354	1342	1325	1313	1362	1333	760	401	500	960	1	1	151928022	2043	61.14	2.12	12	0.02	22.00	634.00	1920	20230420	-29.95	1225	20230817	9.80	1920	-29.95	20230420	1225	9.80	20230817	1920	-29.95	20230420	1225	9.80	20230817	1.74	N	032820	500	759 억	2278783	N	N	1630	N	N
98	20230911	160323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1337	7	2	0.53	925915099	688319	124.07	1330	1359	1330	1729	931	1330	1345.18	1.49	19506	1361	1345	1334	1318	1307	1340	1313	760	399	500	950	1	1	151928022	2031	60.77	2.11	12	0.45	22.00	634.00	1920	20230420	-30.36	1225	20230817	9.14	1920	-30.36	20230420	1225	9.14	20230817	1920	-30.36	20230420	1225	9.14	20230817	1.74	N	032820	500	759 억	2262527	N	N	1630	N	N
99	20230911	150331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	5	2	0.38	902729757	670955	120.94	1330	1359	1330	1729	931	1330	1345.44	1.49	19641	1361	1345	1334	1318	1307	1340	1313	760	399	500	950	1	1	151928022	2028	60.68	2.11	12	0.44	22.00	634.00	1920	20230420	-30.47	1225	20230817	8.98	1920	-30.47	20230420	1225	8.98	20230817	1920	-30.47	20230420	1225	8.98	20230817	1.74	N	032820	500	759 억	2262527	N	N	37	N	N
100	20230911	140333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1339	9	2	0.68	811369892	602553	108.61	1330	1359	1330	1729	931	1330	1346.55	1.49	28962	1361	1345	1334	1318	1307	1340	1313	760	399	500	950	1	1	151928022	2034	60.86	2.11	12	0.40	22.00	634.00	1920	20230420	-30.26	1225	20230817	9.31	1920	-30.26	20230420	1225	9.31	20230817	1920	-30.26	20230420	1225	9.31	20230817	1.74	N	032820	500	759 억	2262527	N	N	37	N	N
101	20230911	130326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1344	14	2	1.05	739211363	548755	98.91	1330	1359	1330	1729	931	1330	1347.07	1.49	38924	1361	1345	1334	1318	1307	1340	1313	760	399	500	950	1	1	151928022	2042	61.09	2.12	12	0.36	22.00	634.00	1920	20230420	-30.00	1225	20230817	9.71	1920	-30.00	20230420	1225	9.71	20230817	1920	-30.00	20230420	1225	9.71	20230817	1.74	N	032820	500	759 억	2262527	N	N	37	N	N
102	20230911	120327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1347	17	2	1.28	658859508	489043	88.15	1330	1359	1330	1729	931	1330	1347.24	1.49	42355	1361	1345	1334	1318	1307	1340	1313	760	399	500	950	1	1	151928022	2046	61.23	2.12	12	0.32	22.00	634.00	1920	20230420	-29.84	1225	20230817	9.96	1920	-29.84	20230420	1225	9.96	20230817	1920	-29.84	20230420	1225	9.96	20230817	1.74	N	032820	500	759 억	2262527	N	N	37	N	N
103	20230911	110321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	20	2	1.50	558631210	414681	74.75	1330	1359	1330	1729	931	1330	1347.13	1.49	44606	1361	1345	1334	1318	1307	1340	1313	760	399	500	950	1	1	151928022	2051	61.36	2.13	12	0.27	22.00	634.00	1920	20230420	-29.69	1225	20230817	10.20	1920	-29.69	20230420	1225	10.20	20230817	1920	-29.69	20230420	1225	10.20	20230817	1.74	N	032820	500	759 억	2262527	N	N	37	N	N
104	20230911	100323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1354	24	2	1.80	422740649	314324	56.66	1330	1358	1330	1729	931	1330	1344.92	1.49	35850	1361	1345	1334	1318	1307	1340	1313	760	399	500	950	1	1	151928022	2057	61.55	2.14	12	0.21	22.00	634.00	1920	20230420	-29.48	1225	20230817	10.53	1920	-29.48	20230420	1225	10.53	20230817	1920	-29.48	20230420	1225	10.53	20230817	1.74	N	032820	500	759 억	2262527	N	N	37	N	N
105	20230911	090322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	12	2	0.90	33423997	25067	4.52	1330	1347	1330	1729	931	1330	1333.39	1.49	-345	1361	1345	1334	1318	1307	1340	1313	760	399	500	950	1	1	151928022	2039	61.00	2.12	12	0.02	22.00	634.00	1920	20230420	-30.10	1225	20230817	9.55	1920	-30.10	20230420	1225	9.55	20230817	1920	-30.10	20230420	1225	9.55	20230817	1.74	N	032820	500	759 억	2262527	N	N	37	N	N
106	20230908	160327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	5	2	0.38	729942298	548317	72.67	1335	1350	1323	1722	928	1325	1331.26	1.49	2400	1364	1344	1327	1307	1290	1354	1317	760	397	500	950	1	1	151928022	2021	60.45	2.10	12	0.36	22.00	634.00	1930	20220907	-31.09	1225	20230817	8.57	1920	-30.73	20230420	1225	8.57	20230817	1920	-30.73	20230420	1225	8.57	20230817	1.73	N	032820	500	759 억	2260127	N	N	37	N	N
107	20230908	150328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1326	1	2	0.08	634247522	476171	63.11	1335	1350	1323	1722	928	1325	1331.99	1.49	-770	1364	1344	1327	1307	1290	1354	1317	760	397	500	950	1	1	151928022	2015	60.27	2.09	12	0.31	22.00	634.00	1930	20220907	-31.30	1225	20230817	8.24	1920	-30.94	20230420	1225	8.24	20230817	1920	-30.94	20230420	1225	8.24	20230817	1.73	N	032820	500	759 억	2260127	N	N	119	N	N
108	20230908	140325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1325	0	3	0.00	576160707	432370	57.30	1335	1350	1323	1722	928	1325	1332.58	1.49	-6832	1364	1344	1327	1307	1290	1354	1317	760	397	500	950	1	1	151928022	2013	60.23	2.09	12	0.28	22.00	634.00	1930	20220907	-31.35	1225	20230817	8.16	1920	-30.99	20230420	1225	8.16	20230817	1920	-30.99	20230420	1225	8.16	20230817	1.73	N	032820	500	759 억	2260127	N	N	119	N	N
109	20230908	130329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	5	2	0.38	532215900	399224	52.91	1335	1350	1323	1722	928	1325	1333.14	1.49	-5556	1364	1344	1327	1307	1290	1354	1317	760	397	500	950	1	1	151928022	2021	60.45	2.10	12	0.26	22.00	634.00	1930	20220907	-31.09	1225	20230817	8.57	1920	-30.73	20230420	1225	8.57	20230817	1920	-30.73	20230420	1225	8.57	20230817	1.73	N	032820	500	759 억	2260127	N	N	119	N	N
110	20230908	120335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1328	3	2	0.23	436846107	327241	43.37	1335	1350	1323	1722	928	1325	1334.96	1.49	-17490	1364	1344	1327	1307	1290	1354	1317	760	397	500	950	1	1	151928022	2018	60.36	2.09	12	0.22	22.00	634.00	1930	20220907	-31.19	1225	20230817	8.41	1920	-30.83	20230420	1225	8.41	20230817	1920	-30.83	20230420	1225	8.41	20230817	1.73	N	032820	500	759 억	2260127	N	N	119	N	N
111	20230908	110330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	5	2	0.38	369697060	276730	36.67	1335	1350	1323	1722	928	1325	1335.98	1.49	-15283	1364	1344	1327	1307	1290	1354	1317	760	397	500	950	1	1	151928022	2021	60.45	2.10	12	0.18	22.00	634.00	1930	20220907	-31.09	1225	20230817	8.57	1920	-30.73	20230420	1225	8.57	20230817	1920	-30.73	20230420	1225	8.57	20230817	1.73	N	032820	500	759 억	2260127	N	N	119	N	N
112	20230908	100327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1328	3	2	0.23	324945919	243042	32.21	1335	1350	1323	1722	928	1325	1337.03	1.49	-14174	1364	1344	1327	1307	1290	1354	1317	760	397	500	950	1	1	151928022	2018	60.36	2.09	12	0.16	22.00	634.00	1930	20220907	-31.19	1225	20230817	8.41	1920	-30.83	20230420	1225	8.41	20230817	1920	-30.83	20230420	1225	8.41	20230817	1.73	N	032820	500	759 억	2260127	N	N	119	N	N
113	20230908	090332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1343	18	2	1.36	82178918	61387	8.14	1335	1345	1330	1722	928	1325	1338.87	1.49	4730	1364	1344	1327	1307	1290	1354	1317	760	397	500	950	1	1	151928022	2040	61.05	2.12	12	0.04	22.00	634.00	1930	20220907	-30.41	1225	20230817	9.63	1920	-30.05	20230420	1225	9.63	20230817	1920	-30.05	20230420	1225	9.63	20230817	1.73	N	032820	500	759 억	2260127	N	N	119	N	N
114	20230907	160326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1325	-3	5	-0.23	969654997	732174	118.09	1323	1347	1310	1726	930	1328	1324.35	1.50	-20563	1360	1344	1334	1318	1308	1352	1326	760	398	500	950	1	1	151928022	2013	60.23	2.09	12	0.48	22.00	634.00	1955	20220906	-32.23	1225	20230817	8.16	1920	-30.99	20230420	1225	8.16	20230817	1930	-31.35	20220907	1225	8.16	20230817	1.75	N	032820	500	759 억	2280691	N	N	44	N	N
115	20230907	150326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1328	0	3	0.00	921449180	695802	112.22	1323	1347	1310	1726	930	1328	1324.30	1.50	-21385	1360	1344	1334	1318	1308	1352	1326	760	398	500	950	1	1	151928022	2018	60.36	2.09	12	0.46	22.00	634.00	1955	20220906	-32.07	1225	20230817	8.41	1920	-30.83	20230420	1225	8.41	20230817	1930	-31.19	20220907	1225	8.41	20230817	1.75	N	032820	500	759 억	2280691	N	N	666	N	N
116	20230907	140326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1338	10	2	0.75	848183426	640653	103.33	1323	1347	1310	1726	930	1328	1323.94	1.50	-19886	1360	1344	1334	1318	1308	1352	1326	760	398	500	950	1	1	151928022	2033	60.82	2.11	12	0.42	22.00	634.00	1955	20220906	-31.56	1225	20230817	9.22	1920	-30.31	20230420	1225	9.22	20230817	1930	-30.67	20220907	1225	9.22	20230817	1.75	N	032820	500	759 억	2280691	N	N	666	N	N
117	20230907	130327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1326	-2	5	-0.15	649510414	491928	79.34	1323	1336	1310	1726	930	1328	1320.34	1.50	-43410	1360	1344	1334	1318	1308	1352	1326	760	398	500	950	1	1	151928022	2015	60.27	2.09	12	0.32	22.00	634.00	1955	20220906	-32.17	1225	20230817	8.24	1920	-30.94	20230420	1225	8.24	20230817	1930	-31.30	20220907	1225	8.24	20230817	1.75	N	032820	500	759 억	2280691	N	N	666	N	N
118	20230907	120329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1327	-1	5	-0.08	584355198	442921	71.44	1323	1336	1310	1726	930	1328	1319.32	1.50	-43610	1360	1344	1334	1318	1308	1352	1326	760	398	500	950	1	1	151928022	2016	60.32	2.09	12	0.29	22.00	634.00	1955	20220906	-32.12	1225	20230817	8.33	1920	-30.89	20230420	1225	8.33	20230817	1930	-31.24	20220907	1225	8.33	20230817	1.75	N	032820	500	759 억	2280691	N	N	666	N	N
119	20230907	110328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1317	-11	5	-0.83	416258170	315898	50.95	1323	1335	1310	1726	930	1328	1317.70	1.50	-55849	1360	1344	1334	1318	1308	1352	1326	760	398	500	950	1	1	151928022	2001	59.86	2.08	12	0.21	22.00	634.00	1955	20220906	-32.63	1225	20230817	7.51	1920	-31.41	20230420	1225	7.51	20230817	1930	-31.76	20220907	1225	7.51	20230817	1.75	N	032820	500	759 억	2280691	N	N	666	N	N
120	20230907	100326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1314	-14	5	-1.05	299813341	227382	36.67	1323	1335	1310	1726	930	1328	1318.54	1.50	-50371	1360	1344	1334	1318	1308	1352	1326	760	398	500	950	1	1	151928022	1996	59.73	2.07	12	0.15	22.00	634.00	1955	20220906	-32.79	1225	20230817	7.27	1920	-31.56	20230420	1225	7.27	20230817	1930	-31.92	20220907	1225	7.27	20230817	1.75	N	032820	500	759 억	2280691	N	N	666	N	N
121	20230907	090330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1320	-8	5	-0.60	34967705	26464	4.27	1323	1325	1319	1726	930	1328	1321.33	1.50	-14129	1360	1344	1334	1318	1308	1352	1326	760	398	500	950	1	1	151928022	2005	60.00	2.08	12	0.02	22.00	634.00	1955	20220906	-32.48	1225	20230817	7.76	1920	-31.25	20230420	1225	7.76	20230817	1930	-31.61	20220907	1225	7.76	20230817	1.75	N	032820	500	759 억	2280691	N	N	666	N	N
122	20230906	160326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1328	-5	5	-0.38	821680948	617000	74.02	1327	1350	1324	1732	934	1333	1331.74	1.51	-19694	1375	1354	1342	1321	1309	1348	1315	760	399	500	950	1	1	151928022	2018	60.36	2.09	12	0.41	22.00	634.00	1995	20220905	-33.43	1225	20230817	8.41	1920	-30.83	20230420	1225	8.41	20230817	1955	-32.07	20220906	1225	8.41	20230817	1.73	N	032820	500	759 억	2300385	N	N	666	N	N
123	20230906	150325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1327	-6	5	-0.45	756631577	567954	68.13	1327	1350	1325	1732	934	1333	1332.21	1.51	-14572	1375	1354	1342	1321	1309	1348	1315	760	399	500	950	1	1	151928022	2016	60.32	2.09	12	0.37	22.00	634.00	1995	20220905	-33.48	1225	20230817	8.33	1920	-30.89	20230420	1225	8.33	20230817	1955	-32.12	20220906	1225	8.33	20230817	1.73	N	032820	500	759 억	2300385	N	N	684	N	N
124	20230906	140328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1331	-2	5	-0.15	648918728	486843	58.40	1327	1350	1326	1732	934	1333	1332.91	1.51	477	1375	1354	1342	1321	1309	1348	1315	760	399	500	950	1	1	151928022	2022	60.50	2.10	12	0.32	22.00	634.00	1995	20220905	-33.28	1225	20230817	8.65	1920	-30.68	20230420	1225	8.65	20230817	1955	-31.92	20220906	1225	8.65	20230817	1.73	N	032820	500	759 억	2300385	N	N	684	N	N
125	20230906	130326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1331	-2	5	-0.15	567997875	425945	51.10	1327	1350	1326	1732	934	1333	1333.50	1.51	18207	1375	1354	1342	1321	1309	1348	1315	760	399	500	950	1	1	151928022	2022	60.50	2.10	12	0.28	22.00	634.00	1995	20220905	-33.28	1225	20230817	8.65	1920	-30.68	20230420	1225	8.65	20230817	1955	-31.92	20220906	1225	8.65	20230817	1.73	N	032820	500	759 억	2300385	N	N	684	N	N
126	20230906	120329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1331	-2	5	-0.15	472635647	354185	42.49	1327	1350	1326	1732	934	1333	1334.43	1.51	32499	1375	1354	1342	1321	1309	1348	1315	760	399	500	950	1	1	151928022	2022	60.50	2.10	12	0.23	22.00	634.00	1995	20220905	-33.28	1225	20230817	8.65	1920	-30.68	20230420	1225	8.65	20230817	1955	-31.92	20220906	1225	8.65	20230817	1.73	N	032820	500	759 억	2300385	N	N	684	N	N
127	20230906	110328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	2	2	0.15	379025799	283977	34.07	1327	1350	1326	1732	934	1333	1334.71	1.51	31686	1375	1354	1342	1321	1309	1348	1315	760	399	500	950	1	1	151928022	2028	60.68	2.11	12	0.19	22.00	634.00	1995	20220905	-33.08	1225	20230817	8.98	1920	-30.47	20230420	1225	8.98	20230817	1955	-31.71	20220906	1225	8.98	20230817	1.73	N	032820	500	759 억	2300385	N	N	684	N	N
128	20230906	100320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1337	4	2	0.30	265240210	198649	23.83	1327	1350	1326	1732	934	1333	1335.22	1.51	33459	1375	1354	1342	1321	1309	1348	1315	760	399	500	950	1	1	151928022	2031	60.77	2.11	12	0.13	22.00	634.00	1995	20220905	-32.98	1225	20230817	9.14	1920	-30.36	20230420	1225	9.14	20230817	1955	-31.61	20220906	1225	9.14	20230817	1.73	N	032820	500	759 억	2300385	N	N	684	N	N
129	20230906	090322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1326	-7	5	-0.53	45939689	34623	4.15	1327	1333	1326	1732	934	1333	1326.83	1.51	1210	1375	1354	1342	1321	1309	1348	1315	760	399	500	950	1	1	151928022	2015	60.27	2.09	12	0.02	22.00	634.00	1995	20220905	-33.53	1225	20230817	8.24	1920	-30.94	20230420	1225	8.24	20230817	1955	-32.17	20220906	1225	8.24	20230817	1.73	N	032820	500	759 억	2300385	N	N	684	N	N
130	20230905	160322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1333	-17	5	-1.26	1068833241	797775	54.39	1363	1363	1330	1755	945	1350	1339.83	1.46	80302	1385	1367	1356	1338	1327	1362	1333	760	405	500	970	1	1	151928022	2025	60.59	2.10	12	0.53	22.00	634.00	2020	20220902	-34.01	1225	20230817	8.82	1920	-30.57	20230420	1225	8.82	20230817	1995	-33.18	20220905	1225	8.82	20230817	1.66	N	032820	500	759 억	2220084	N	N	684	N	N
131	20230905	150332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1333	-17	5	-1.26	970638574	724115	49.37	1363	1363	1330	1755	945	1350	1340.45	1.46	67726	1385	1367	1356	1338	1327	1362	1333	760	405	500	970	1	1	151928022	2025	60.59	2.10	12	0.48	22.00	634.00	2020	20220902	-34.01	1225	20230817	8.82	1920	-30.57	20230420	1225	8.82	20230817	1995	-33.18	20220905	1225	8.82	20230817	1.66	N	032820	500	759 억	2220084	N	N	179	N	N
132	20230905	140325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1334	-16	5	-1.19	844436404	629437	42.91	1363	1363	1330	1755	945	1350	1341.57	1.46	53366	1385	1367	1356	1338	1327	1362	1333	760	405	500	970	1	1	151928022	2027	60.64	2.10	12	0.41	22.00	634.00	2020	20220902	-33.96	1225	20230817	8.90	1920	-30.52	20230420	1225	8.90	20230817	1995	-33.13	20220905	1225	8.90	20230817	1.66	N	032820	500	759 억	2220084	N	N	179	N	N
133	20230905	130316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1333	-17	5	-1.26	753875545	561539	38.28	1363	1363	1330	1755	945	1350	1342.52	1.46	42622	1385	1367	1356	1338	1327	1362	1333	760	405	500	970	1	1	151928022	2025	60.59	2.10	12	0.37	22.00	634.00	2020	20220902	-34.01	1225	20230817	8.82	1920	-30.57	20230420	1225	8.82	20230817	1995	-33.18	20220905	1225	8.82	20230817	1.66	N	032820	500	759 억	2220084	N	N	179	N	N
134	20230905	120323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1334	-16	5	-1.19	681606739	507359	34.59	1363	1363	1330	1755	945	1350	1343.44	1.46	38834	1385	1367	1356	1338	1327	1362	1333	760	405	500	970	1	1	151928022	2027	60.64	2.10	12	0.33	22.00	634.00	2020	20220902	-33.96	1225	20230817	8.90	1920	-30.52	20230420	1225	8.90	20230817	1995	-33.13	20220905	1225	8.90	20230817	1.66	N	032820	500	759 억	2220084	N	N	179	N	N
135	20230905	110323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	-10	5	-0.74	479501322	355795	24.26	1363	1363	1336	1755	945	1350	1347.69	1.46	52253	1385	1367	1356	1338	1327	1362	1333	760	405	500	970	1	1	151928022	2036	60.91	2.11	12	0.23	22.00	634.00	2020	20220902	-33.66	1225	20230817	9.39	1920	-30.21	20230420	1225	9.39	20230817	1995	-32.83	20220905	1225	9.39	20230817	1.66	N	032820	500	759 억	2220084	N	N	179	N	N
136	20230905	100321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1348	-2	5	-0.15	334160186	247436	16.87	1363	1363	1344	1755	945	1350	1350.49	1.46	33699	1385	1367	1356	1338	1327	1362	1333	760	405	500	970	1	1	151928022	2048	61.27	2.13	12	0.16	22.00	634.00	2020	20220902	-33.27	1225	20230817	10.04	1920	-29.79	20230420	1225	10.04	20230817	1995	-32.43	20220905	1225	10.04	20230817	1.66	N	032820	500	759 억	2220084	N	N	179	N	N
137	20230905	090316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1354	4	2	0.30	57737035	42520	2.90	1363	1363	1352	1755	945	1350	1357.88	1.46	-1626	1385	1367	1356	1338	1327	1362	1333	760	405	500	970	1	1	151928022	2057	61.55	2.14	12	0.03	22.00	634.00	2020	20220902	-32.97	1225	20230817	10.53	1920	-29.48	20230420	1225	10.53	20230817	1995	-32.13	20220905	1225	10.53	20230817	1.66	N	032820	500	759 억	2220084	N	N	179	N	N
138	20230904	160320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	-29	5	-2.10	1966619747	1454903	10.10	1369	1374	1345	1792	966	1379	1351.71	1.28	273341	1632	1505	1442	1315	1252	1474	1284	760	413	500	990	1	1	151928022	2051	61.36	2.13	12	0.96	22.00	634.00	2095	20220901	-35.56	1225	20230817	10.20	1920	-29.69	20230420	1225	10.20	20230817	1995	-32.33	20220905	1225	10.20	20230817	1.68	N	032820	500	759 억	1946746	N	N	95	N	N
139	20230904	150315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1348	-31	5	-2.25	1827686901	1352067	9.39	1369	1374	1345	1792	966	1379	1351.76	1.28	248926	1632	1505	1442	1315	1252	1474	1284	760	413	500	990	1	1	151928022	2048	61.27	2.13	12	0.89	22.00	634.00	2095	20220901	-35.66	1225	20230817	10.04	1920	-29.79	20230420	1225	10.04	20230817	1995	-32.43	20220905	1225	10.04	20230817	1.68	N	032820	500	759 억	1946746	N	N	97	N	N
140	20230904	140314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1349	-30	5	-2.18	1672996198	1237429	8.59	1369	1374	1345	1792	966	1379	1351.98	1.28	231545	1632	1505	1442	1315	1252	1474	1284	760	413	500	990	1	1	151928022	2050	61.32	2.13	12	0.81	22.00	634.00	2095	20220901	-35.61	1225	20230817	10.12	1920	-29.74	20230420	1225	10.12	20230817	1995	-32.38	20220905	1225	10.12	20230817	1.68	N	032820	500	759 억	1946746	N	N	97	N	N
141	20230904	130318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1347	-32	5	-2.32	1544497250	1141971	7.93	1369	1374	1345	1792	966	1379	1352.47	1.28	225741	1632	1505	1442	1315	1252	1474	1284	760	413	500	990	1	1	151928022	2046	61.23	2.12	12	0.75	22.00	634.00	2095	20220901	-35.70	1225	20230817	9.96	1920	-29.84	20230420	1225	9.96	20230817	1995	-32.48	20220905	1225	9.96	20230817	1.68	N	032820	500	759 억	1946746	N	N	97	N	N
142	20230904	120313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1349	-30	5	-2.18	1281742864	946871	6.57	1369	1374	1345	1792	966	1379	1353.65	1.28	199516	1632	1505	1442	1315	1252	1474	1284	760	413	500	990	1	1	151928022	2050	61.32	2.13	12	0.62	22.00	634.00	2095	20220901	-35.61	1225	20230817	10.12	1920	-29.74	20230420	1225	10.12	20230817	1995	-32.38	20220905	1225	10.12	20230817	1.68	N	032820	500	759 억	1946746	N	N	97	N	N
143	20230904	110309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1349	-30	5	-2.18	1205739036	890591	6.18	1369	1374	1345	1792	966	1379	1353.85	1.28	207619	1632	1505	1442	1315	1252	1474	1284	760	413	500	990	1	1	151928022	2050	61.32	2.13	12	0.59	22.00	634.00	2095	20220901	-35.61	1225	20230817	10.12	1920	-29.74	20230420	1225	10.12	20230817	1995	-32.38	20220905	1225	10.12	20230817	1.68	N	032820	500	759 억	1946746	N	N	97	N	N
144	20230904	100309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1348	-31	5	-2.25	976928871	720716	5.00	1369	1374	1346	1792	966	1379	1355.48	1.28	213814	1632	1505	1442	1315	1252	1474	1284	760	413	500	990	1	1	151928022	2048	61.27	2.13	12	0.47	22.00	634.00	2095	20220901	-35.66	1225	20230817	10.04	1920	-29.79	20230420	1225	10.04	20230817	1995	-32.43	20220905	1225	10.04	20230817	1.68	N	032820	500	759 억	1946746	N	N	97	N	N
145	20230904	090315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1358	-21	5	-1.52	217783827	160105	1.11	1369	1370	1354	1792	966	1379	1360.21	1.28	38683	1632	1505	1442	1315	1252	1474	1284	760	413	500	990	1	1	151928022	2063	61.73	2.14	12	0.11	22.00	634.00	2095	20220901	-35.18	1225	20230817	10.86	1920	-29.27	20230420	1225	10.86	20230817	1995	-31.93	20220905	1225	10.86	20230817	1.68	N	032820	500	759 억	1946746	N	N	97	N	N
146	20230901	160311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1379	6	2	0.44	21130437206	14325770	912.43	1399	1569	1379	1784	962	1373	1475.09	1.88	-908472	1425	1399	1385	1359	1345	1392	1352	760	411	500	980	1	1	151928022	2095	62.68	2.18	12	9.43	22.00	634.00	2110	20220831	-34.64	1225	20230817	12.57	1920	-28.18	20230420	1225	12.57	20230817	2095	-34.18	20220901	1225	12.57	20230817	1.72	N	032820	500	759 억	2854296	N	N	97	N	N
147	20230901	150316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1387	14	2	1.02	20674217266	13995343	891.39	1399	1569	1379	1784	962	1373	1477.22	1.88	-908093	1425	1399	1385	1359	1345	1392	1352	760	411	500	980	1	1	151928022	2107	63.05	2.19	12	9.21	22.00	634.00	2110	20220831	-34.27	1225	20230817	13.22	1920	-27.76	20230420	1225	13.22	20230817	2095	-33.79	20220901	1225	13.22	20230817	1.72	N	032820	500	759 억	2854296	N	N	805	N	N
148	20230901	140313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1384	11	2	0.80	20097216934	13578158	864.82	1399	1569	1380	1784	962	1373	1480.11	1.88	-923199	1425	1399	1385	1359	1345	1392	1352	760	411	500	980	1	1	151928022	2103	62.91	2.18	12	8.94	22.00	634.00	2110	20220831	-34.41	1225	20230817	12.98	1920	-27.92	20230420	1225	12.98	20230817	2095	-33.94	20220901	1225	12.98	20230817	1.72	N	032820	500	759 억	2854296	N	N	805	N	N
149	20230901	130310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1385	12	2	0.87	19538867392	13175446	839.17	1399	1569	1382	1784	962	1373	1482.98	1.88	-875528	1425	1399	1385	1359	1345	1392	1352	760	411	500	980	1	1	151928022	2104	62.95	2.18	12	8.67	22.00	634.00	2110	20220831	-34.36	1225	20230817	13.06	1920	-27.86	20230420	1225	13.06	20230817	2095	-33.89	20220901	1225	13.06	20230817	1.72	N	032820	500	759 억	2854296	N	N	805	N	N
150	20230901	120311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1404	31	2	2.26	18746618550	12608232	803.04	1399	1569	1397	1784	962	1373	1486.86	1.88	-744468	1425	1399	1385	1359	1345	1392	1352	760	411	500	980	1	1	151928022	2133	63.82	2.21	12	8.30	22.00	634.00	2110	20220831	-33.46	1225	20230817	14.61	1920	-26.88	20230420	1225	14.61	20230817	2095	-32.98	20220901	1225	14.61	20230817	1.72	N	032820	500	759 억	2854296	N	N	805	N	N
151	20230901	110311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1430	57	2	4.15	17592930467	11793218	751.13	1399	1569	1397	1784	962	1373	1491.78	1.88	-755590	1425	1399	1385	1359	1345	1392	1352	760	411	500	980	1	1	151928022	2173	65.00	2.26	12	7.76	22.00	634.00	2110	20220831	-32.23	1225	20230817	16.73	1920	-25.52	20230420	1225	16.73	20230817	2095	-31.74	20220901	1225	16.73	20230817	1.72	N	032820	500	759 억	2854296	N	N	805	N	N
152	20230901	100310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1451	78	2	5.68	16332845981	10917296	695.34	1399	1569	1397	1784	962	1373	1496.05	1.88	-705525	1425	1399	1385	1359	1345	1392	1352	760	411	500	980	1	1	151928022	2204	65.95	2.29	12	7.19	22.00	634.00	2110	20220831	-31.23	1225	20230817	18.45	1920	-24.43	20230420	1225	18.45	20230817	2095	-30.74	20220901	1225	18.45	20230817	1.72	N	032820	500	759 억	2854296	N	N	805	N	N
153	20230901	090307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1439	66	2	4.81	1048572262	734344	46.77	1399	1450	1397	1784	962	1373	1427.90	1.88	-165801	1425	1399	1385	1359	1345	1392	1352	760	411	500	980	1	1	151928022	2186	65.41	2.27	12	0.48	22.00	634.00	2110	20220831	-31.80	1225	20230817	17.47	1920	-25.05	20230420	1225	17.47	20230817	2095	-31.31	20220901	1225	17.47	20230817	1.72	N	032820	500	759 억	2854296	N	N	805	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History