KissMeData/382900/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

68 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	161205	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	19740	50	2	0.25	389984970	19795	101.86	19500	19820	19400	25550	13790	19690	19701.08	1.37	5879	20390	20040	19850	19500	19310	19945	19405	44	5860	500	13780	10	1	8761000	1729	68.07	1.54	12	0.23	290.00	12779.00	33500	20221007	-41.07	19400	20230927	1.75	32300	-38.89	20230424	19400	1.75	20230927	33500	-41.07	20221007	19400	1.75	20230927	2.16	N	382900	500	43 억	119910	N	N	1	N	N
3	20230927	151218	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	19730	40	2	0.20	292184620	14834	76.33	19500	19820	19400	25550	13790	19690	19696.95	1.37	4577	20390	20040	19850	19500	19310	19945	19405	44	5860	500	13780	10	1	8761000	1729	68.03	1.54	12	0.17	290.00	12779.00	33500	20221007	-41.10	19400	20230927	1.70	32300	-38.92	20230424	19400	1.70	20230927	33500	-41.10	20221007	19400	1.70	20230927	2.16	N	382900	500	43 억	119910	N	N	1	N	N
4	20230927	141219	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	19720	30	2	0.15	212709810	10801	55.58	19500	19820	19400	25550	13790	19690	19693.53	1.37	3029	20390	20040	19850	19500	19310	19945	19405	44	5860	500	13780	10	1	8761000	1728	68.00	1.54	12	0.12	290.00	12779.00	33500	20221007	-41.13	19400	20230927	1.65	32300	-38.95	20230424	19400	1.65	20230927	33500	-41.13	20221007	19400	1.65	20230927	2.16	N	382900	500	43 억	119910	N	N	1	N	N
5	20230927	131202	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	19710	20	2	0.10	181993870	9242	47.56	19500	19820	19400	25550	13790	19690	19692.04	1.37	2927	20390	20040	19850	19500	19310	19945	19405	44	5860	500	13780	10	1	8761000	1727	67.97	1.54	12	0.11	290.00	12779.00	33500	20221007	-41.16	19400	20230927	1.60	32300	-38.98	20230424	19400	1.60	20230927	33500	-41.16	20221007	19400	1.60	20230927	2.16	N	382900	500	43 억	119910	N	N	1	N	N
6	20230927	121159	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	19660	-30	5	-0.15	168767210	8570	44.10	19500	19820	19400	25550	13790	19690	19692.79	1.37	2783	20390	20040	19850	19500	19310	19945	19405	44	5860	500	13780	10	1	8761000	1722	67.79	1.54	12	0.10	290.00	12779.00	33500	20221007	-41.31	19400	20230927	1.34	32300	-39.13	20230424	19400	1.34	20230927	33500	-41.31	20221007	19400	1.34	20230927	2.16	N	382900	500	43 억	119910	N	N	1	N	N
7	20230927	111212	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	19740	50	2	0.25	144273540	7325	37.69	19500	19820	19400	25550	13790	19690	19696.05	1.37	3122	20390	20040	19850	19500	19310	19945	19405	44	5860	500	13780	10	1	8761000	1729	68.07	1.54	12	0.08	290.00	12779.00	33500	20221007	-41.07	19400	20230927	1.75	32300	-38.89	20230424	19400	1.75	20230927	33500	-41.07	20221007	19400	1.75	20230927	2.16	N	382900	500	43 억	119910	N	N	1	N	N
8	20230927	101204	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	19740	50	2	0.25	78328190	3979	20.47	19500	19820	19400	25550	13790	19690	19685.40	1.37	842	20390	20040	19850	19500	19310	19945	19405	44	5860	500	13780	10	1	8761000	1729	68.07	1.54	12	0.05	290.00	12779.00	33500	20221007	-41.07	19400	20230927	1.75	32300	-38.89	20230424	19400	1.75	20230927	33500	-41.07	20221007	19400	1.75	20230927	2.16	N	382900	500	43 억	119910	N	N	1	N	N
9	20230927	091225	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	19820	130	2	0.66	51411690	2614	13.45	19500	19820	19400	25550	13790	19690	19667.82	1.37	967	20390	20040	19850	19500	19310	19945	19405	44	5860	500	13780	10	1	8761000	1736	68.34	1.55	12	0.03	290.00	12779.00	33500	20221007	-40.84	19400	20230927	2.16	32300	-38.64	20230424	19400	2.16	20230927	33500	-40.84	20221007	19400	2.16	20230927	2.16	N	382900	500	43 억	119910	N	N	1	N	N
10	20230926	161202	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	19690	-80	5	-0.40	382779720	19299	40.82	19770	20200	19660	25700	13840	19770	19834.47	1.40	-2475	20823	20296	20023	19496	19223	20160	19360	44	5930	500	13830	10	1	8761000	1725	67.90	1.54	12	0.22	290.00	12779.00	33500	20221007	-41.22	19660	20230926	0.15	32300	-39.04	20230424	19660	0.15	20230926	33500	-41.22	20221007	19660	0.15	20230926	2.17	N	382900	500	43 억	122385	N	Y	1	N	N
11	20230926	151201	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	19720	-50	5	-0.25	353690920	17822	37.69	19770	20200	19660	25700	13840	19770	19845.75	1.40	-2643	20823	20296	20023	19496	19223	20160	19360	44	5930	500	13830	10	1	8761000	1728	68.00	1.54	12	0.20	290.00	12779.00	33500	20221007	-41.13	19660	20230926	0.31	32300	-38.95	20230424	19660	0.31	20230926	33500	-41.13	20221007	19660	0.31	20230926	2.17	N	382900	500	43 억	122385	N	N	3	N	N
12	20230926	141152	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	19760	-10	5	-0.05	314865490	15854	33.53	19770	20200	19660	25700	13840	19770	19860.32	1.40	-2627	20823	20296	20023	19496	19223	20160	19360	44	5930	500	13830	10	1	8761000	1731	68.14	1.55	12	0.18	290.00	12779.00	33500	20221007	-41.01	19660	20230926	0.51	32300	-38.82	20230424	19660	0.51	20230926	33500	-41.01	20221007	19660	0.51	20230926	2.17	N	382900	500	43 억	122385	N	N	3	N	N
13	20230926	131156	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19770	0	3	0.00	264166200	13285	28.10	19770	20200	19760	25700	13840	19770	19884.55	1.40	-2462	20823	20296	20023	19496	19223	20160	19360	44	5930	500	13830	10	1	8761000	1732	68.17	1.55	12	0.15	290.00	12779.00	33500	20221007	-40.99	19750	20230925	0.10	32300	-38.79	20230424	19750	0.10	20230925	33500	-40.99	20221007	19750	0.10	20230925	2.17	N	382900	500	43 억	122385	N	N	3	N	N
14	20230926	121205	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19890	120	2	0.61	192338620	9654	20.42	19770	20200	19770	25700	13840	19770	19923.20	1.40	-2120	20823	20296	20023	19496	19223	20160	19360	44	5930	500	13830	10	1	8761000	1743	68.59	1.56	12	0.11	290.00	12779.00	33500	20221007	-40.63	19750	20230925	0.71	32300	-38.42	20230424	19750	0.71	20230925	33500	-40.63	20221007	19750	0.71	20230925	2.17	N	382900	500	43 억	122385	N	N	3	N	N
15	20230926	111156	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19860	90	2	0.46	168557750	8456	17.88	19770	20200	19770	25700	13840	19770	19933.51	1.40	-1758	20823	20296	20023	19496	19223	20160	19360	44	5930	500	13830	10	1	8761000	1740	68.48	1.55	12	0.10	290.00	12779.00	33500	20221007	-40.72	19750	20230925	0.56	32300	-38.51	20230424	19750	0.56	20230925	33500	-40.72	20221007	19750	0.56	20230925	2.17	N	382900	500	43 억	122385	N	N	3	N	N
16	20230926	101158	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19840	70	2	0.35	142304580	7133	15.09	19770	20200	19770	25700	13840	19770	19950.17	1.40	-1906	20823	20296	20023	19496	19223	20160	19360	44	5930	500	13830	10	1	8761000	1738	68.41	1.55	12	0.08	290.00	12779.00	33500	20221007	-40.78	19750	20230925	0.46	32300	-38.58	20230424	19750	0.46	20230925	33500	-40.78	20221007	19750	0.46	20230925	2.17	N	382900	500	43 억	122385	N	N	3	N	N
17	20230926	091159	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19990	220	2	1.11	68418760	3417	7.23	19770	20200	19770	25700	13840	19770	20023.05	1.40	-902	20823	20296	20023	19496	19223	20160	19360	44	5930	500	13830	10	1	8761000	1751	68.93	1.56	12	0.04	290.00	12779.00	33500	20221007	-40.33	19750	20230925	1.22	32300	-38.11	20230424	19750	1.22	20230925	33500	-40.33	20221007	19750	1.22	20230925	2.17	N	382900	500	43 억	122385	N	N	3	N	N
18	20230925	161203	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	19770	-680	5	-3.33	931947160	46670	236.30	20250	20550	19750	26550	14350	20450	19970.31	1.40	-559	20950	20700	20450	20200	19950	20825	20325	44	6100	500	14310	10	1	8761000	1732	68.17	1.55	12	0.53	290.00	12779.00	33500	20221007	-40.99	19750	20230925	0.10	32300	-38.79	20230424	19750	0.10	20230925	33500	-40.99	20221007	19750	0.10	20230925	2.20	N	382900	500	43 억	122372	N	N	3	N	N
19	20230925	151204	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	19850	-600	5	-2.93	890195860	44559	225.62	20250	20550	19750	26550	14350	20450	19977.91	1.40	-698	20950	20700	20450	20200	19950	20825	20325	44	6100	500	14310	10	1	8761000	1739	68.45	1.55	12	0.51	290.00	12779.00	33500	20221007	-40.75	19750	20230925	0.51	32300	-38.54	20230424	19750	0.51	20230925	33500	-40.75	20221007	19750	0.51	20230925	2.20	N	382900	500	43 억	122372	N	N	3	N	N
20	20230925	141146	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	19820	-630	5	-3.08	805103170	40263	203.86	20250	20550	19750	26550	14350	20450	19996.10	1.40	-444	20950	20700	20450	20200	19950	20825	20325	44	6100	500	14310	10	1	8761000	1736	68.34	1.55	12	0.46	290.00	12779.00	33500	20221007	-40.84	19750	20230925	0.35	32300	-38.64	20230424	19750	0.35	20230925	33500	-40.84	20221007	19750	0.35	20230925	2.20	N	382900	500	43 억	122372	N	N	3	N	N
21	20230925	131151	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	19780	-670	5	-3.28	750943220	37528	190.02	20250	20550	19780	26550	14350	20450	20010.21	1.40	-366	20950	20700	20450	20200	19950	20825	20325	44	6100	500	14310	10	1	8761000	1733	68.21	1.55	12	0.43	290.00	12779.00	33500	20221007	-40.96	19780	20230925	0.00	32300	-38.76	20230424	19780	0.00	20230925	33500	-40.96	20221007	19780	0.00	20230925	2.20	N	382900	500	43 억	122372	N	N	3	N	N
22	20230925	121156	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	19880	-570	5	-2.79	596428710	29738	150.57	20250	20550	19860	26550	14350	20450	20056.11	1.40	51	20950	20700	20450	20200	19950	20825	20325	44	6100	500	14310	10	1	8761000	1742	68.55	1.56	12	0.34	290.00	12779.00	33500	20221007	-40.66	19860	20230925	0.10	32300	-38.45	20230424	19860	0.10	20230925	33500	-40.66	20221007	19860	0.10	20230925	2.20	N	382900	500	43 억	122372	N	N	3	N	N
23	20230925	111151	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	19950	-500	5	-2.44	495064750	24644	124.78	20250	20550	19880	26550	14350	20450	20088.65	1.40	939	20950	20700	20450	20200	19950	20825	20325	44	6100	500	14310	10	1	8761000	1748	68.79	1.56	12	0.28	290.00	12779.00	33500	20221007	-40.45	19880	20230925	0.35	32300	-38.24	20230424	19880	0.35	20230925	33500	-40.45	20221007	19880	0.35	20230925	2.20	N	382900	500	43 억	122372	N	N	3	N	N
24	20230925	101154	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	20000	-450	5	-2.20	295624400	14652	74.19	20250	20550	20000	26550	14350	20450	20176.39	1.40	898	20950	20700	20450	20200	19950	20825	20325	44	6100	500	14310	50	1	8761000	1752	68.97	1.57	12	0.17	290.00	12779.00	33500	20221007	-40.30	20000	20230925	0.00	32300	-38.08	20230424	20000	0.00	20230925	33500	-40.30	20221007	20000	0.00	20230925	2.20	N	382900	500	43 억	122372	N	N	3	N	N
25	20230925	091150	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	20450	0	3	0.00	52545050	2582	13.07	20250	20550	20200	26550	14350	20450	20350.52	1.40	523	20950	20700	20450	20200	19950	20825	20325	44	6100	500	14310	50	1	8761000	1792	70.52	1.60	12	0.03	290.00	12779.00	33500	20221007	-38.96	20200	20230925	1.24	32300	-36.69	20230424	20200	1.24	20230925	33500	-38.96	20221007	20200	1.24	20230925	2.20	N	382900	500	43 억	122372	N	N	3	N	N
26	20230922	161233	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	20450	-250	5	-1.21	404148350	19740	61.86	20200	20700	20200	26900	14500	20700	20473.73	1.37	1427	22000	21350	21000	20350	20000	21175	20175	44	6200	500	14490	50	1	8761000	1792	70.52	1.60	12	0.23	290.00	12779.00	33500	20221007	-38.96	20200	20230922	1.24	32300	-36.69	20230424	20200	1.24	20230922	33850	-39.59	20220922	20200	1.24	20230922	2.20	N	382900	500	43 억	120246	N	N	3	N	N
27	20230922	151228	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	20500	-200	5	-0.97	363459700	17751	55.63	20200	20700	20200	26900	14500	20700	20475.45	1.37	1269	22000	21350	21000	20350	20000	21175	20175	44	6200	500	14490	50	1	8761000	1796	70.69	1.60	12	0.20	290.00	12779.00	33500	20221007	-38.81	20200	20230922	1.49	32300	-36.53	20230424	20200	1.49	20230922	33850	-39.44	20220922	20200	1.49	20230922	2.20	N	382900	500	43 억	120246	N	N	0	N	N
28	20230922	141225	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	20600	-100	5	-0.48	288870500	14111	44.22	20200	20700	20200	26900	14500	20700	20471.30	1.37	1122	22000	21350	21000	20350	20000	21175	20175	44	6200	500	14490	50	1	8761000	1805	71.03	1.61	12	0.16	290.00	12779.00	33500	20221007	-38.51	20200	20230922	1.98	32300	-36.22	20230424	20200	1.98	20230922	33850	-39.14	20220922	20200	1.98	20230922	2.20	N	382900	500	43 억	120246	N	N	0	N	N
29	20230922	131109	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	20600	-100	5	-0.48	257739600	12597	39.48	20200	20700	20200	26900	14500	20700	20460.40	1.37	1129	22000	21350	21000	20350	20000	21175	20175	44	6200	500	14490	50	1	8761000	1805	71.03	1.61	12	0.14	290.00	12779.00	33500	20221007	-38.51	20200	20230922	1.98	32300	-36.22	20230424	20200	1.98	20230922	33850	-39.14	20220922	20200	1.98	20230922	2.20	N	382900	500	43 억	120246	N	N	0	N	N
30	20230922	121107	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	20600	-100	5	-0.48	221487000	10833	33.95	20200	20700	20200	26900	14500	20700	20445.58	1.37	1005	22000	21350	21000	20350	20000	21175	20175	44	6200	500	14490	50	1	8761000	1805	71.03	1.61	12	0.12	290.00	12779.00	33500	20221007	-38.51	20200	20230922	1.98	32300	-36.22	20230424	20200	1.98	20230922	33850	-39.14	20220922	20200	1.98	20230922	2.20	N	382900	500	43 억	120246	N	N	0	N	N
31	20230922	111103	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	20600	-100	5	-0.48	169950050	8329	26.10	20200	20650	20200	26900	14500	20700	20404.62	1.37	514	22000	21350	21000	20350	20000	21175	20175	44	6200	500	14490	50	1	8761000	1805	71.03	1.61	12	0.10	290.00	12779.00	33500	20221007	-38.51	20200	20230922	1.98	32300	-36.22	20230424	20200	1.98	20230922	33850	-39.14	20220922	20200	1.98	20230922	2.20	N	382900	500	43 억	120246	N	N	0	N	N
32	20230922	101100	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	20400	-300	5	-1.45	130049450	6384	20.01	20200	20550	20200	26900	14500	20700	20371.15	1.37	-294	22000	21350	21000	20350	20000	21175	20175	44	6200	500	14490	50	1	8761000	1787	70.34	1.60	12	0.07	290.00	12779.00	33500	20221007	-39.10	20200	20230922	0.99	32300	-36.84	20230424	20200	0.99	20230922	33850	-39.73	20220922	20200	0.99	20230922	2.20	N	382900	500	43 억	120246	N	N	0	N	N
33	20230922	091101	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	20500	-200	5	-0.97	47120650	2318	7.26	20200	20550	20200	26900	14500	20700	20328.15	1.37	189	22000	21350	21000	20350	20000	21175	20175	44	6200	500	14490	50	1	8761000	1796	70.69	1.60	12	0.03	290.00	12779.00	33500	20221007	-38.81	20200	20230922	1.49	32300	-36.53	20230424	20200	1.49	20230922	33850	-39.44	20220922	20200	1.49	20230922	2.20	N	382900	500	43 억	120246	N	N	0	N	N
34	20230921	161059	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	20700	-600	5	-2.82	669194550	31784	90.14	21350	21650	20650	27650	14950	21300	21054.67	1.40	-2321	21866	21582	21416	21132	20966	21500	21050	44	6350	500	14910	50	1	8761000	1814	71.38	1.62	12	0.36	290.00	12779.00	33850	20220922	-38.85	20650	20230921	0.24	32300	-35.91	20230424	20650	0.24	20230921	33850	-38.85	20220922	20650	0.24	20230921	2.20	N	382900	500	43 억	122567	N	N	1	N	N
35	20230921	151049	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	20700	-600	5	-2.82	623488900	29579	83.88	21350	21650	20650	27650	14950	21300	21078.75	1.40	-2331	21866	21582	21416	21132	20966	21500	21050	44	6350	500	14910	50	1	8761000	1814	71.38	1.62	12	0.34	290.00	12779.00	33850	20220922	-38.85	20650	20230921	0.24	32300	-35.91	20230424	20650	0.24	20230921	33850	-38.85	20220922	20650	0.24	20230921	2.20	N	382900	500	43 억	122567	N	N	1	N	N
36	20230921	141054	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	20950	-350	5	-1.64	433517700	20446	57.98	21350	21650	20900	27650	14950	21300	21203.04	1.40	-2679	21866	21582	21416	21132	20966	21500	21050	44	6350	500	14910	50	1	8761000	1835	72.24	1.64	12	0.23	290.00	12779.00	33850	20220922	-38.11	20900	20230921	0.24	32300	-35.14	20230424	20900	0.24	20230921	33850	-38.11	20220922	20900	0.24	20230921	2.20	N	382900	500	43 억	122567	N	N	1	N	N
37	20230921	131054	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	20950	-350	5	-1.64	389574350	18348	52.03	21350	21650	20950	27650	14950	21300	21232.51	1.40	-2473	21866	21582	21416	21132	20966	21500	21050	44	6350	500	14910	50	1	8761000	1835	72.24	1.64	12	0.21	290.00	12779.00	33850	20220922	-38.11	20950	20230921	0.00	32300	-35.14	20230424	20950	0.00	20230921	33850	-38.11	20220922	20950	0.00	20230921	2.20	N	382900	500	43 억	122567	N	N	1	N	N
38	20230921	121044	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	21100	-200	5	-0.94	300091600	14093	39.97	21350	21650	21050	27650	14950	21300	21293.66	1.40	-1470	21866	21582	21416	21132	20966	21500	21050	44	6350	500	14910	50	1	8761000	1849	72.76	1.65	12	0.16	290.00	12779.00	33850	20220922	-37.67	21050	20230921	0.24	32300	-34.67	20230424	21050	0.24	20230921	33850	-37.67	20220922	21050	0.24	20230921	2.20	N	382900	500	43 억	122567	N	N	1	N	N
39	20230921	111108	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	21150	-150	5	-0.70	255171050	11967	33.94	21350	21650	21050	27650	14950	21300	21322.90	1.40	-1279	21866	21582	21416	21132	20966	21500	21050	44	6350	500	14910	50	1	8761000	1853	72.93	1.66	12	0.14	290.00	12779.00	33850	20220922	-37.52	21050	20230921	0.48	32300	-34.52	20230424	21050	0.48	20230921	33850	-37.52	20220922	21050	0.48	20230921	2.20	N	382900	500	43 억	122567	N	N	1	N	N
40	20230921	101044	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	21400	100	2	0.47	185003200	8656	24.55	21350	21650	21050	27650	14950	21300	21372.85	1.40	-1075	21866	21582	21416	21132	20966	21500	21050	44	6350	500	14910	50	1	8761000	1875	73.79	1.67	12	0.10	290.00	12779.00	33850	20220922	-36.78	21050	20230921	1.66	32300	-33.75	20230424	21050	1.66	20230921	33850	-36.78	20220922	21050	1.66	20230921	2.20	N	382900	500	43 억	122567	N	N	1	N	N
41	20230921	091046	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	21200	-100	5	-0.47	53572750	2527	7.17	21350	21400	21050	27650	14950	21300	21200.02	1.40	-204	21866	21582	21416	21132	20966	21500	21050	44	6350	500	14910	50	1	8761000	1857	73.10	1.66	12	0.03	290.00	12779.00	33850	20220922	-37.37	21050	20230921	0.71	32300	-34.37	20230424	21050	0.71	20230921	33850	-37.37	20220922	21050	0.71	20230921	2.20	N	382900	500	43 억	122567	N	N	1	N	N
42	20230920	161058	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	21300	-300	5	-1.39	745604350	34860	125.30	21600	21700	21250	28050	15150	21600	21388.81	1.45	-4068	22066	21832	21666	21432	21266	21750	21350	44	6450	500	15120	50	1	8761000	1866	73.45	1.67	12	0.40	290.00	12779.00	33850	20220922	-37.08	21250	20230920	0.24	32300	-34.06	20230424	21250	0.24	20230920	33850	-37.08	20220922	21250	0.24	20230920	2.21	N	382900	500	43 억	126634	N	N	1	N	N
43	20230920	151028	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	21350	-250	5	-1.16	552374500	25792	92.71	21600	21700	21250	28050	15150	21600	21416.51	1.45	-4295	22066	21832	21666	21432	21266	21750	21350	44	6450	500	15120	50	1	8761000	1870	73.62	1.67	12	0.29	290.00	12779.00	33850	20220922	-36.93	21250	20230920	0.47	32300	-33.90	20230424	21250	0.47	20230920	33850	-36.93	20220922	21250	0.47	20230920	2.21	N	382900	500	43 억	126634	N	N	19	N	N
44	20230920	141047	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	21300	-300	5	-1.39	521476950	24345	87.51	21600	21700	21250	28050	15150	21600	21420.29	1.45	-4312	22066	21832	21666	21432	21266	21750	21350	44	6450	500	15120	50	1	8761000	1866	73.45	1.67	12	0.28	290.00	12779.00	33850	20220922	-37.08	21250	20230920	0.24	32300	-34.06	20230424	21250	0.24	20230920	33850	-37.08	20220922	21250	0.24	20230920	2.21	N	382900	500	43 억	126634	N	N	19	N	N
45	20230920	131038	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	21500	-100	5	-0.46	372221850	17351	62.37	21600	21700	21250	28050	15150	21600	21452.47	1.45	-2984	22066	21832	21666	21432	21266	21750	21350	44	6450	500	15120	50	1	8761000	1884	74.14	1.68	12	0.20	290.00	12779.00	33850	20220922	-36.48	21250	20230920	1.18	32300	-33.44	20230424	21250	1.18	20230920	33850	-36.48	20220922	21250	1.18	20230920	2.21	N	382900	500	43 억	126634	N	N	19	N	N
46	20230920	121037	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	21300	-300	5	-1.39	301070100	14014	50.37	21600	21700	21300	28050	15150	21600	21483.52	1.45	-3023	22066	21832	21666	21432	21266	21750	21350	44	6450	500	15120	50	1	8761000	1866	73.45	1.67	12	0.16	290.00	12779.00	33850	20220922	-37.08	21300	20230920	0.00	32300	-34.06	20230424	21300	0.00	20230920	33850	-37.08	20220922	21300	0.00	20230920	2.21	N	382900	500	43 억	126634	N	N	19	N	N
47	20230920	111046	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	21450	-150	5	-0.69	206837350	9605	34.52	21600	21700	21400	28050	15150	21600	21534.34	1.45	-2501	22066	21832	21666	21432	21266	21750	21350	44	6450	500	15120	50	1	8761000	1879	73.97	1.68	12	0.11	290.00	12779.00	33850	20220922	-36.63	21400	20230920	0.23	32300	-33.59	20230424	21400	0.23	20230920	33850	-36.63	20220922	21400	0.23	20230920	2.21	N	382900	500	43 억	126634	N	N	19	N	N
48	20230920	101024	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	21600	0	3	0.00	124627000	5782	20.78	21600	21700	21400	28050	15150	21600	21554.31	1.45	-964	22066	21832	21666	21432	21266	21750	21350	44	6450	500	15120	50	1	8761000	1892	74.48	1.69	12	0.07	290.00	12779.00	33850	20220922	-36.19	21400	20230920	0.93	32300	-33.13	20230424	21400	0.93	20230920	33850	-36.19	20220922	21400	0.93	20230920	2.21	N	382900	500	43 억	126634	N	N	19	N	N
49	20230920	091036	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	21550	-50	5	-0.23	19421100	902	3.24	21600	21700	21450	28050	15150	21600	21531.15	1.45	-65	22066	21832	21666	21432	21266	21750	21350	44	6450	500	15120	50	1	8761000	1888	74.31	1.69	12	0.01	290.00	12779.00	33850	20220922	-36.34	21450	20230920	0.47	32300	-33.28	20230424	21450	0.47	20230920	33850	-36.34	20220922	21450	0.47	20230920	2.21	N	382900	500	43 억	126634	N	N	19	N	N
50	20230919	161033	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	21600	-100	5	-0.46	592968550	27482	52.59	21850	21900	21500	28200	15200	21700	21576.38	1.45	-1669	22633	22166	21883	21416	21133	22025	21275	44	6500	500	15190	50	1	8761000	1892	74.48	1.69	12	0.31	290.00	12779.00	33850	20220922	-36.19	21500	20230919	0.47	32300	-33.13	20230424	21500	0.47	20230919	35800	-39.66	20220919	21500	0.47	20230919	2.11	N	382900	500	43 억	127471	N	N	19	N	N
51	20230919	151035	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	21550	-150	5	-0.69	570996300	26465	50.64	21850	21900	21500	28200	15200	21700	21575.38	1.45	-1607	22633	22166	21883	21416	21133	22025	21275	44	6500	500	15190	50	1	8761000	1888	74.31	1.69	12	0.30	290.00	12779.00	33850	20220922	-36.34	21500	20230919	0.23	32300	-33.28	20230424	21500	0.23	20230919	35800	-39.80	20220919	21500	0.23	20230919	2.11	N	382900	500	43 억	127471	N	N	8	N	N
52	20230919	141038	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	21600	-100	5	-0.46	469173100	21744	41.61	21850	21900	21500	28200	15200	21700	21576.95	1.45	-1627	22633	22166	21883	21416	21133	22025	21275	44	6500	500	15190	50	1	8761000	1892	74.48	1.69	12	0.25	290.00	12779.00	33850	20220922	-36.19	21500	20230919	0.47	32300	-33.13	20230424	21500	0.47	20230919	35800	-39.66	20220919	21500	0.47	20230919	2.11	N	382900	500	43 억	127471	N	N	8	N	N
53	20230919	131017	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	21500	-200	5	-0.92	408479500	18924	36.21	21850	21900	21500	28200	15200	21700	21585.07	1.45	-1389	22633	22166	21883	21416	21133	22025	21275	44	6500	500	15190	50	1	8761000	1884	74.14	1.68	12	0.22	290.00	12779.00	33850	20220922	-36.48	21500	20230919	0.00	32300	-33.44	20230424	21500	0.00	20230919	35800	-39.94	20220919	21500	0.00	20230919	2.11	N	382900	500	43 억	127471	N	N	8	N	N
54	20230919	121033	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	21550	-150	5	-0.69	342344300	15857	30.34	21850	21900	21500	28200	15200	21700	21589.26	1.45	-762	22633	22166	21883	21416	21133	22025	21275	44	6500	500	15190	50	1	8761000	1888	74.31	1.69	12	0.18	290.00	12779.00	33850	20220922	-36.34	21500	20230919	0.23	32300	-33.28	20230424	21500	0.23	20230919	35800	-39.80	20220919	21500	0.23	20230919	2.11	N	382900	500	43 억	127471	N	N	8	N	N
55	20230919	111039	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	21550	-150	5	-0.69	309797100	14349	27.46	21850	21900	21500	28200	15200	21700	21589.91	1.45	-490	22633	22166	21883	21416	21133	22025	21275	44	6500	500	15190	50	1	8761000	1888	74.31	1.69	12	0.16	290.00	12779.00	33850	20220922	-36.34	21500	20230919	0.23	32300	-33.28	20230424	21500	0.23	20230919	35800	-39.80	20220919	21500	0.23	20230919	2.11	N	382900	500	43 억	127471	N	N	8	N	N
56	20230919	101031	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	21650	-50	5	-0.23	202316600	9363	17.92	21850	21900	21500	28200	15200	21700	21607.79	1.45	-281	22633	22166	21883	21416	21133	22025	21275	44	6500	500	15190	50	1	8761000	1897	74.66	1.69	12	0.11	290.00	12779.00	33850	20220922	-36.04	21500	20230919	0.70	32300	-32.97	20230424	21500	0.70	20230919	35800	-39.53	20220919	21500	0.70	20230919	2.11	N	382900	500	43 억	127471	N	N	8	N	N
57	20230919	091030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21800	100	2	0.46	21436850	985	1.88	21850	21900	21650	28200	15200	21700	21765.36	1.45	-432	22633	22166	21883	21416	21133	22025	21275	44	6500	500	15190	50	1	8761000	1910	75.17	1.71	12	0.01	290.00	12779.00	33850	20220922	-35.60	21600	20230918	0.93	32300	-32.51	20230424	21600	0.93	20230918	35800	-39.11	20220919	21600	0.93	20230918	2.11	N	382900	500	43 억	127471	N	N	8	N	N
58	20230918	161034	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	21700	-650	5	-2.91	1130021200	51792	93.06	22350	22350	21600	29050	15650	22350	21819.47	1.59	-11496	23350	22850	22600	22100	21850	22725	21975	44	6700	500	15640	50	1	8761000	1901	74.83	1.70	12	0.59	290.00	12779.00	35800	20220919	-39.39	21600	20230918	0.46	32300	-32.82	20230424	21600	0.46	20230918	35800	-39.39	20220919	21600	0.46	20230918	2.11	N	382900	500	43 억	138967	N	N	8	N	N
59	20230918	151031	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	21750	-600	5	-2.68	967149350	44291	79.58	22350	22350	21600	29050	15650	22350	21836.24	1.59	-11487	23350	22850	22600	22100	21850	22725	21975	44	6700	500	15640	50	1	8761000	1906	75.00	1.70	12	0.51	290.00	12779.00	35800	20220919	-39.25	21600	20230918	0.69	32300	-32.66	20230424	21600	0.69	20230918	35800	-39.25	20220919	21600	0.69	20230918	2.11	N	382900	500	43 억	138967	N	N	13	N	N
60	20230918	141056	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	21800	-550	5	-2.46	881095300	40345	72.49	22350	22350	21600	29050	15650	22350	21839.01	1.59	-11000	23350	22850	22600	22100	21850	22725	21975	44	6700	500	15640	50	1	8761000	1910	75.17	1.71	12	0.46	290.00	12779.00	35800	20220919	-39.11	21600	20230918	0.93	32300	-32.51	20230424	21600	0.93	20230918	35800	-39.11	20220919	21600	0.93	20230918	2.11	N	382900	500	43 억	138967	N	N	13	N	N
61	20230918	131029	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	21750	-600	5	-2.68	796679400	36468	65.52	22350	22350	21600	29050	15650	22350	21845.97	1.59	-10665	23350	22850	22600	22100	21850	22725	21975	44	6700	500	15640	50	1	8761000	1906	75.00	1.70	12	0.42	290.00	12779.00	35800	20220919	-39.25	21600	20230918	0.69	32300	-32.66	20230424	21600	0.69	20230918	35800	-39.25	20220919	21600	0.69	20230918	2.11	N	382900	500	43 억	138967	N	N	13	N	N
62	20230918	121039	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	21800	-550	5	-2.46	696582950	31870	57.26	22350	22350	21600	29050	15650	22350	21857.00	1.59	-10372	23350	22850	22600	22100	21850	22725	21975	44	6700	500	15640	50	1	8761000	1910	75.17	1.71	12	0.36	290.00	12779.00	35800	20220919	-39.11	21600	20230918	0.93	32300	-32.51	20230424	21600	0.93	20230918	35800	-39.11	20220919	21600	0.93	20230918	2.11	N	382900	500	43 억	138967	N	N	13	N	N
63	20230918	111018	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	21850	-500	5	-2.24	576921900	26377	47.39	22350	22350	21600	29050	15650	22350	21872.14	1.59	-9065	23350	22850	22600	22100	21850	22725	21975	44	6700	500	15640	50	1	8761000	1914	75.34	1.71	12	0.30	290.00	12779.00	35800	20220919	-38.97	21600	20230918	1.16	32300	-32.35	20230424	21600	1.16	20230918	35800	-38.97	20220919	21600	1.16	20230918	2.11	N	382900	500	43 억	138967	N	N	13	N	N
64	20230918	101012	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	21800	-550	5	-2.46	471559750	21543	38.71	22350	22350	21600	29050	15650	22350	21889.21	1.59	-8261	23350	22850	22600	22100	21850	22725	21975	44	6700	500	15640	50	1	8761000	1910	75.17	1.71	12	0.25	290.00	12779.00	35800	20220919	-39.11	21600	20230918	0.93	32300	-32.51	20230424	21600	0.93	20230918	35800	-39.11	20220919	21600	0.93	20230918	2.11	N	382900	500	43 억	138967	N	N	13	N	N
65	20230918	091019	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	22050	-300	5	-1.34	187046300	8527	15.32	22350	22350	21600	29050	15650	22350	21935.72	1.59	-2300	23350	22850	22600	22100	21850	22725	21975	44	6700	500	15640	50	1	8761000	1932	76.03	1.73	12	0.10	290.00	12779.00	35800	20220919	-38.41	21600	20230918	2.08	32300	-31.73	20230424	21600	2.08	20230918	35800	-38.41	20220919	21600	2.08	20230918	2.11	N	382900	500	43 억	138967	N	N	13	N	N
66	20230915	161027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22350	-300	5	-1.32	1259556850	55479	407.45	22800	23100	22350	29400	15900	22650	22704.63	1.77	1107	23083	22866	22633	22416	22183	22975	22525	44	6750	500	15850	50	1	8761000	1958	77.07	1.75	12	0.63	290.00	12779.00	36500	20220916	-38.77	22050	20230817	1.36	32300	-30.80	20230424	22050	1.36	20230817	36500	-38.77	20220916	22050	1.36	20230817	2.14	N	382900	500	43 억	155457	N	N	13	N	N
67	20230915	151023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22600	-50	5	-0.22	986607250	43319	318.15	22800	23100	22550	29400	15900	22650	22775.39	1.77	1496	23083	22866	22633	22416	22183	22975	22525	44	6750	500	15850	50	1	8761000	1980	77.93	1.77	12	0.49	290.00	12779.00	36500	20220916	-38.08	22050	20230817	2.49	32300	-30.03	20230424	22050	2.49	20230817	36500	-38.08	20220916	22050	2.49	20230817	2.14	N	382900	500	43 억	155457	N	N	2	N	N
68	20230915	141029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22700	50	2	0.22	733910750	32161	236.20	22800	23100	22550	29400	15900	22650	22819.90	1.77	3227	23083	22866	22633	22416	22183	22975	22525	44	6750	500	15850	50	1	8761000	1989	78.28	1.78	12	0.37	290.00	12779.00	36500	20220916	-37.81	22050	20230817	2.95	32300	-29.72	20230424	22050	2.95	20230817	36500	-37.81	20220916	22050	2.95	20230817	2.14	N	382900	500	43 억	155457	N	N	2	N	N
69	20230915	131015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22650	0	3	0.00	660703850	28938	212.53	22800	23100	22550	29400	15900	22650	22831.70	1.77	3586	23083	22866	22633	22416	22183	22975	22525	44	6750	500	15850	50	1	8761000	1984	78.10	1.77	12	0.33	290.00	12779.00	36500	20220916	-37.95	22050	20230817	2.72	32300	-29.88	20230424	22050	2.72	20230817	36500	-37.95	20220916	22050	2.72	20230817	2.14	N	382900	500	43 억	155457	N	N	2	N	N
70	20230915	121022	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22800	150	2	0.66	528244250	23095	169.62	22800	23100	22600	29400	15900	22650	22872.67	1.77	5046	23083	22866	22633	22416	22183	22975	22525	44	6750	500	15850	50	1	8761000	1998	78.62	1.78	12	0.26	290.00	12779.00	36500	20220916	-37.53	22050	20230817	3.40	32300	-29.41	20230424	22050	3.40	20230817	36500	-37.53	20220916	22050	3.40	20230817	2.14	N	382900	500	43 억	155457	N	N	2	N	N
71	20230915	111032	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22750	100	2	0.44	418058600	18260	134.11	22800	23100	22600	29400	15900	22650	22894.78	1.77	5357	23083	22866	22633	22416	22183	22975	22525	44	6750	500	15850	50	1	8761000	1993	78.45	1.78	12	0.21	290.00	12779.00	36500	20220916	-37.67	22050	20230817	3.17	32300	-29.57	20230424	22050	3.17	20230817	36500	-37.67	20220916	22050	3.17	20230817	2.14	N	382900	500	43 억	155457	N	N	2	N	N
72	20230915	101030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22900	250	2	1.10	285853550	12444	91.39	22800	23100	22700	29400	15900	22650	22971.19	1.77	5117	23083	22866	22633	22416	22183	22975	22525	44	6750	500	15850	50	1	8761000	2006	78.97	1.79	12	0.14	290.00	12779.00	36500	20220916	-37.26	22050	20230817	3.85	32300	-29.10	20230424	22050	3.85	20230817	36500	-37.26	20220916	22050	3.85	20230817	2.14	N	382900	500	43 억	155457	N	N	2	N	N
73	20230915	091018	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23050	400	2	1.77	63037000	2753	20.22	22800	23050	22700	29400	15900	22650	22897.57	1.77	1046	23083	22866	22633	22416	22183	22975	22525	44	6750	500	15850	50	1	8761000	2019	79.48	1.80	12	0.03	290.00	12779.00	36500	20220916	-36.85	22050	20230817	4.54	32300	-28.64	20230424	22050	4.54	20230817	36500	-36.85	20220916	22050	4.54	20230817	2.14	N	382900	500	43 억	155457	N	N	2	N	N
74	20230914	161029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22650	200	2	0.89	305816100	13560	43.82	22400	22850	22400	29150	15750	22450	22552.37	1.77	-2760	23416	22932	22616	22132	21816	22775	21975	44	6700	500	15710	50	1	8761000	1984	78.10	1.77	12	0.15	290.00	12779.00	36500	20220916	-37.95	22050	20230817	2.72	32300	-29.88	20230424	22050	2.72	20230817	36500	-37.95	20220916	22050	2.72	20230817	2.01	N	382900	500	43 억	155028	N	N	2	N	N
75	20230914	150955	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22550	100	2	0.45	301765750	13381	43.24	22400	22850	22400	29150	15750	22450	22551.81	1.77	-2717	23416	22932	22616	22132	21816	22775	21975	44	6700	500	15710	50	1	8761000	1976	77.76	1.76	12	0.15	290.00	12779.00	36500	20220916	-38.22	22050	20230817	2.27	32300	-30.19	20230424	22050	2.27	20230817	36500	-38.22	20220916	22050	2.27	20230817	2.01	N	382900	500	43 억	155028	N	N	0	N	N
76	20230914	141023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22550	100	2	0.45	247051400	10958	35.41	22400	22850	22400	29150	15750	22450	22545.30	1.77	-2508	23416	22932	22616	22132	21816	22775	21975	44	6700	500	15710	50	1	8761000	1976	77.76	1.76	12	0.13	290.00	12779.00	36500	20220916	-38.22	22050	20230817	2.27	32300	-30.19	20230424	22050	2.27	20230817	36500	-38.22	20220916	22050	2.27	20230817	2.01	N	382900	500	43 억	155028	N	N	0	N	N
77	20230914	131000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22550	100	2	0.45	218392450	9689	31.31	22400	22850	22400	29150	15750	22450	22540.25	1.77	-2029	23416	22932	22616	22132	21816	22775	21975	44	6700	500	15710	50	1	8761000	1976	77.76	1.76	12	0.11	290.00	12779.00	36500	20220916	-38.22	22050	20230817	2.27	32300	-30.19	20230424	22050	2.27	20230817	36500	-38.22	20220916	22050	2.27	20230817	2.01	N	382900	500	43 억	155028	N	N	0	N	N
78	20230914	121009	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22500	50	2	0.22	141827750	6294	20.34	22400	22850	22400	29150	15750	22450	22533.80	1.77	-1164	23416	22932	22616	22132	21816	22775	21975	44	6700	500	15710	50	1	8761000	1971	77.59	1.76	12	0.07	290.00	12779.00	36500	20220916	-38.36	22050	20230817	2.04	32300	-30.34	20230424	22050	2.04	20230817	36500	-38.36	20220916	22050	2.04	20230817	2.01	N	382900	500	43 억	155028	N	N	0	N	N
79	20230914	111001	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22500	50	2	0.22	105586250	4682	15.13	22400	22850	22400	29150	15750	22450	22551.53	1.77	-664	23416	22932	22616	22132	21816	22775	21975	44	6700	500	15710	50	1	8761000	1971	77.59	1.76	12	0.05	290.00	12779.00	36500	20220916	-38.36	22050	20230817	2.04	32300	-30.34	20230424	22050	2.04	20230817	36500	-38.36	20220916	22050	2.04	20230817	2.01	N	382900	500	43 억	155028	N	N	0	N	N
80	20230914	100955	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22550	100	2	0.45	72020700	3189	10.31	22400	22850	22400	29150	15750	22450	22584.10	1.77	-334	23416	22932	22616	22132	21816	22775	21975	44	6700	500	15710	50	1	8761000	1976	77.76	1.76	12	0.04	290.00	12779.00	36500	20220916	-38.22	22050	20230817	2.27	32300	-30.19	20230424	22050	2.27	20230817	36500	-38.22	20220916	22050	2.27	20230817	2.01	N	382900	500	43 억	155028	N	N	0	N	N
81	20230914	091014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22550	100	2	0.45	12922350	576	1.86	22400	22650	22400	29150	15750	22450	22434.64	1.77	6	23416	22932	22616	22132	21816	22775	21975	44	6700	500	15710	50	1	8761000	1976	77.76	1.76	12	0.01	290.00	12779.00	36500	20220916	-38.22	22050	20230817	2.27	32300	-30.19	20230424	22050	2.27	20230817	36500	-38.22	20220916	22050	2.27	20230817	2.01	N	382900	500	43 억	155028	N	N	0	N	N
82	20230913	161018	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22450	-650	5	-2.81	696495400	30806	51.41	23100	23100	22300	30000	16200	23100	22609.70	1.79	-1629	24566	23832	23366	22632	22166	23600	22400	44	6900	500	16170	50	1	8761000	1967	77.41	1.76	12	0.35	290.00	12779.00	36500	20220916	-38.49	22050	20230817	1.81	32300	-30.50	20230424	22050	1.81	20230817	36500	-38.49	20220916	22050	1.81	20230817	2.07	N	382900	500	43 억	156482	N	N	8	N	N
83	20230913	151009	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22450	-650	5	-2.81	656101500	29006	48.41	23100	23100	22300	30000	16200	23100	22619.51	1.79	-1582	24566	23832	23366	22632	22166	23600	22400	44	6900	500	16170	50	1	8761000	1967	77.41	1.76	12	0.33	290.00	12779.00	36500	20220916	-38.49	22050	20230817	1.81	32300	-30.50	20230424	22050	1.81	20230817	36500	-38.49	20220916	22050	1.81	20230817	2.07	N	382900	500	43 억	156482	N	N	8	N	N
84	20230913	141017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22700	-400	5	-1.73	575515600	25420	42.42	23100	23100	22300	30000	16200	23100	22640.27	1.79	-1666	24566	23832	23366	22632	22166	23600	22400	44	6900	500	16170	50	1	8761000	1989	78.28	1.78	12	0.29	290.00	12779.00	36500	20220916	-37.81	22050	20230817	2.95	32300	-29.72	20230424	22050	2.95	20230817	36500	-37.81	20220916	22050	2.95	20230817	2.07	N	382900	500	43 억	156482	N	N	8	N	N
85	20230913	130948	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22450	-650	5	-2.81	527395950	23283	38.86	23100	23100	22300	30000	16200	23100	22651.55	1.79	-1500	24566	23832	23366	22632	22166	23600	22400	44	6900	500	16170	50	1	8761000	1967	77.41	1.76	12	0.27	290.00	12779.00	36500	20220916	-38.49	22050	20230817	1.81	32300	-30.50	20230424	22050	1.81	20230817	36500	-38.49	20220916	22050	1.81	20230817	2.07	N	382900	500	43 억	156482	N	N	8	N	N
86	20230913	121015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22500	-600	5	-2.60	462574500	20402	34.05	23100	23100	22300	30000	16200	23100	22673.00	1.79	-2445	24566	23832	23366	22632	22166	23600	22400	44	6900	500	16170	50	1	8761000	1971	77.59	1.76	12	0.23	290.00	12779.00	36500	20220916	-38.36	22050	20230817	2.04	32300	-30.34	20230424	22050	2.04	20230817	36500	-38.36	20220916	22050	2.04	20230817	2.07	N	382900	500	43 억	156482	N	N	8	N	N
87	20230913	111013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22550	-550	5	-2.38	353937550	15566	25.98	23100	23100	22500	30000	16200	23100	22737.86	1.79	-2517	24566	23832	23366	22632	22166	23600	22400	44	6900	500	16170	50	1	8761000	1976	77.76	1.76	12	0.18	290.00	12779.00	36500	20220916	-38.22	22050	20230817	2.27	32300	-30.19	20230424	22050	2.27	20230817	36500	-38.22	20220916	22050	2.27	20230817	2.07	N	382900	500	43 억	156482	N	N	8	N	N
88	20230913	100958	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23000	-100	5	-0.43	143255150	6265	10.46	23100	23100	22750	30000	16200	23100	22865.95	1.79	-898	24566	23832	23366	22632	22166	23600	22400	44	6900	500	16170	50	1	8761000	2015	79.31	1.80	12	0.07	290.00	12779.00	36500	20220916	-36.99	22050	20230817	4.31	32300	-28.79	20230424	22050	4.31	20230817	36500	-36.99	20220916	22050	4.31	20230817	2.07	N	382900	500	43 억	156482	N	N	8	N	N
89	20230913	090950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22900	-200	5	-0.87	13917350	606	1.01	23100	23100	22850	30000	16200	23100	22965.92	1.79	-249	24566	23832	23366	22632	22166	23600	22400	44	6900	500	16170	50	1	8761000	2006	78.97	1.79	12	0.01	290.00	12779.00	36500	20220916	-37.26	22050	20230817	3.85	32300	-29.10	20230424	22050	3.85	20230817	36500	-37.26	20220916	22050	3.85	20230817	2.07	N	382900	500	43 억	156482	N	N	8	N	N
90	20230912	160949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23100	-900	5	-3.75	1386857850	59729	105.50	24000	24100	22900	31200	16800	24000	23219.67	1.92	-11571	24700	24350	24000	23650	23300	24525	23825	44	7200	500	16800	50	1	8761000	2024	79.66	1.81	12	0.68	290.00	12779.00	36500	20220916	-36.71	22050	20230817	4.76	32300	-28.48	20230424	22050	4.76	20230817	36500	-36.71	20220916	22050	4.76	20230817	2.06	N	382900	500	43 억	168049	N	N	8	N	N
91	20230912	150958	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23000	-1000	5	-4.17	1323432000	56977	100.64	24000	24100	22900	31200	16800	24000	23227.48	1.92	-11018	24700	24350	24000	23650	23300	24525	23825	44	7200	500	16800	50	1	8761000	2015	79.31	1.80	12	0.65	290.00	12779.00	36500	20220916	-36.99	22050	20230817	4.31	32300	-28.79	20230424	22050	4.31	20230817	36500	-36.99	20220916	22050	4.31	20230817	2.06	N	382900	500	43 억	168049	N	N	64	N	N
92	20230912	140956	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23000	-1000	5	-4.17	1067909050	45861	81.01	24000	24100	23000	31200	16800	24000	23285.78	1.92	-9497	24700	24350	24000	23650	23300	24525	23825	44	7200	500	16800	50	1	8761000	2015	79.31	1.80	12	0.52	290.00	12779.00	36500	20220916	-36.99	22050	20230817	4.31	32300	-28.79	20230424	22050	4.31	20230817	36500	-36.99	20220916	22050	4.31	20230817	2.06	N	382900	500	43 억	168049	N	N	64	N	N
93	20230912	130943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23250	-750	5	-3.12	707746450	30293	53.51	24000	24100	23100	31200	16800	24000	23363.37	1.92	-6970	24700	24350	24000	23650	23300	24525	23825	44	7200	500	16800	50	1	8761000	2037	80.17	1.82	12	0.35	290.00	12779.00	36500	20220916	-36.30	22050	20230817	5.44	32300	-28.02	20230424	22050	5.44	20230817	36500	-36.30	20220916	22050	5.44	20230817	2.06	N	382900	500	43 억	168049	N	N	64	N	N
94	20230912	120943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23250	-750	5	-3.12	628355900	26880	47.48	24000	24100	23100	31200	16800	24000	23376.34	1.92	-6389	24700	24350	24000	23650	23300	24525	23825	44	7200	500	16800	50	1	8761000	2037	80.17	1.82	12	0.31	290.00	12779.00	36500	20220916	-36.30	22050	20230817	5.44	32300	-28.02	20230424	22050	5.44	20230817	36500	-36.30	20220916	22050	5.44	20230817	2.06	N	382900	500	43 억	168049	N	N	64	N	N
95	20230912	110951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23200	-800	5	-3.33	485979000	20731	36.62	24000	24100	23100	31200	16800	24000	23442.14	1.92	-5835	24700	24350	24000	23650	23300	24525	23825	44	7200	500	16800	50	1	8761000	2033	80.00	1.82	12	0.24	290.00	12779.00	36500	20220916	-36.44	22050	20230817	5.22	32300	-28.17	20230424	22050	5.22	20230817	36500	-36.44	20220916	22050	5.22	20230817	2.06	N	382900	500	43 억	168049	N	N	64	N	N
96	20230912	100939	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23500	-500	5	-2.08	236759600	10009	17.68	24000	24100	23350	31200	16800	24000	23654.67	1.92	-4196	24700	24350	24000	23650	23300	24525	23825	44	7200	500	16800	50	1	8761000	2059	81.03	1.84	12	0.11	290.00	12779.00	36500	20220916	-35.62	22050	20230817	6.58	32300	-27.24	20230424	22050	6.58	20230817	36500	-35.62	20220916	22050	6.58	20230817	2.06	N	382900	500	43 억	168049	N	N	64	N	N
97	20230912	091002	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23800	-200	5	-0.83	33191400	1393	2.46	24000	24100	23650	31200	16800	24000	23827.28	1.92	-72	24700	24350	24000	23650	23300	24525	23825	44	7200	500	16800	50	1	8761000	2085	82.07	1.86	12	0.02	290.00	12779.00	36500	20220916	-34.79	22050	20230817	7.94	32300	-26.32	20230424	22050	7.94	20230817	36500	-34.79	20220916	22050	7.94	20230817	2.06	N	382900	500	43 억	168049	N	N	64	N	N
98	20230911	160943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24000	400	2	1.69	1347045700	56085	234.78	23750	24350	23650	30650	16550	23600	24018.01	1.84	6538	24066	23832	23366	23132	22666	23950	23250	44	7050	500	16520	50	1	8761000	2103	82.76	1.88	12	0.64	290.00	12779.00	36500	20220916	-34.25	22050	20230817	8.84	32300	-25.70	20230424	22050	8.84	20230817	36500	-34.25	20220916	22050	8.84	20230817	2.01	N	382900	500	43 억	161509	N	N	64	N	N
99	20230911	150944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23750	150	2	0.64	1254340500	52180	218.44	23750	24350	23650	30650	16550	23600	24038.73	1.84	5975	24066	23832	23366	23132	22666	23950	23250	44	7050	500	16520	50	1	8761000	2081	81.90	1.86	12	0.60	290.00	12779.00	36500	20220916	-34.93	22050	20230817	7.71	32300	-26.47	20230424	22050	7.71	20230817	36500	-34.93	20220916	22050	7.71	20230817	2.01	N	382900	500	43 억	161509	N	N	10	N	N
100	20230911	140955	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24000	400	2	1.69	1066728650	44319	185.53	23750	24350	23650	30650	16550	23600	24069.34	1.84	5847	24066	23832	23366	23132	22666	23950	23250	44	7050	500	16520	50	1	8761000	2103	82.76	1.88	12	0.51	290.00	12779.00	36500	20220916	-34.25	22050	20230817	8.84	32300	-25.70	20230424	22050	8.84	20230817	36500	-34.25	20220916	22050	8.84	20230817	2.01	N	382900	500	43 억	161509	N	N	10	N	N
101	20230911	130927	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24100	500	2	2.12	1017547750	42269	176.95	23750	24350	23650	30650	16550	23600	24073.16	1.84	5735	24066	23832	23366	23132	22666	23950	23250	44	7050	500	16520	50	1	8761000	2111	83.10	1.89	12	0.48	290.00	12779.00	36500	20220916	-33.97	22050	20230817	9.30	32300	-25.39	20230424	22050	9.30	20230817	36500	-33.97	20220916	22050	9.30	20230817	2.01	N	382900	500	43 억	161509	N	N	10	N	N
102	20230911	120944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24150	550	2	2.33	962247250	39972	167.33	23750	24350	23650	30650	16550	23600	24073.04	1.84	6290	24066	23832	23366	23132	22666	23950	23250	44	7050	500	16520	50	1	8761000	2116	83.28	1.89	12	0.46	290.00	12779.00	36500	20220916	-33.84	22050	20230817	9.52	32300	-25.23	20230424	22050	9.52	20230817	36500	-33.84	20220916	22050	9.52	20230817	2.01	N	382900	500	43 억	161509	N	N	10	N	N
103	20230911	110925	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24150	550	2	2.33	859697500	35717	149.52	23750	24350	23650	30650	16550	23600	24069.71	1.84	7153	24066	23832	23366	23132	22666	23950	23250	44	7050	500	16520	50	1	8761000	2116	83.28	1.89	12	0.41	290.00	12779.00	36500	20220916	-33.84	22050	20230817	9.52	32300	-25.23	20230424	22050	9.52	20230817	36500	-33.84	20220916	22050	9.52	20230817	2.01	N	382900	500	43 억	161509	N	N	10	N	N
104	20230911	100927	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24200	600	2	2.54	621319850	25876	108.32	23750	24200	23650	30650	16550	23600	24011.45	1.84	7785	24066	23832	23366	23132	22666	23950	23250	44	7050	500	16520	50	1	8761000	2120	83.45	1.89	12	0.30	290.00	12779.00	36500	20220916	-33.70	22050	20230817	9.75	32300	-25.08	20230424	22050	9.75	20230817	36500	-33.70	20220916	22050	9.75	20230817	2.01	N	382900	500	43 억	161509	N	N	10	N	N
105	20230911	090924	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24000	400	2	1.69	214659650	8965	37.53	23750	24200	23650	30650	16550	23600	23944.23	1.84	2509	24066	23832	23366	23132	22666	23950	23250	44	7050	500	16520	50	1	8761000	2103	82.76	1.88	12	0.10	290.00	12779.00	36500	20220916	-34.25	22050	20230817	8.84	32300	-25.70	20230424	22050	8.84	20230817	36500	-34.25	20220916	22050	8.84	20230817	2.01	N	382900	500	43 억	161509	N	N	10	N	N
106	20230908	160949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23600	600	2	2.61	556052650	23835	78.78	22900	23600	22900	29900	16100	23000	23328.94	1.80	3911	24000	23500	23200	22700	22400	23350	22550	44	6900	500	16100	50	1	8761000	2068	81.38	1.85	12	0.27	290.00	12779.00	36500	20220916	-35.34	22050	20230817	7.03	32300	-26.93	20230424	22050	7.03	20230817	36500	-35.34	20220916	22050	7.03	20230817	2.03	N	382900	500	43 억	157598	N	N	10	N	N
107	20230908	150950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23500	500	2	2.17	518943150	22259	73.57	22900	23600	22900	29900	16100	23000	23313.86	1.80	3877	24000	23500	23200	22700	22400	23350	22550	44	6900	500	16100	50	1	8761000	2059	81.03	1.84	12	0.25	290.00	12779.00	36500	20220916	-35.62	22050	20230817	6.58	32300	-27.24	20230424	22050	6.58	20230817	36500	-35.62	20220916	22050	6.58	20230817	2.03	N	382900	500	43 억	157598	N	N	6	N	N
108	20230908	140939	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23250	250	2	1.09	372240100	15992	52.86	22900	23600	22900	29900	16100	23000	23276.64	1.80	454	24000	23500	23200	22700	22400	23350	22550	44	6900	500	16100	50	1	8761000	2037	80.17	1.82	12	0.18	290.00	12779.00	36500	20220916	-36.30	22050	20230817	5.44	32300	-28.02	20230424	22050	5.44	20230817	36500	-36.30	20220916	22050	5.44	20230817	2.03	N	382900	500	43 억	157598	N	N	6	N	N
109	20230908	130948	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23200	200	2	0.87	338129550	14522	48.00	22900	23600	22900	29900	16100	23000	23283.95	1.80	118	24000	23500	23200	22700	22400	23350	22550	44	6900	500	16100	50	1	8761000	2033	80.00	1.82	12	0.17	290.00	12779.00	36500	20220916	-36.44	22050	20230817	5.22	32300	-28.17	20230424	22050	5.22	20230817	36500	-36.44	20220916	22050	5.22	20230817	2.03	N	382900	500	43 억	157598	N	N	6	N	N
110	20230908	121000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23300	300	2	1.30	301520800	12945	42.79	22900	23600	22900	29900	16100	23000	23292.45	1.80	-36	24000	23500	23200	22700	22400	23350	22550	44	6900	500	16100	50	1	8761000	2041	80.34	1.82	12	0.15	290.00	12779.00	36500	20220916	-36.16	22050	20230817	5.67	32300	-27.86	20230424	22050	5.67	20230817	36500	-36.16	20220916	22050	5.67	20230817	2.03	N	382900	500	43 억	157598	N	N	6	N	N
111	20230908	110954	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23300	300	2	1.30	274033850	11761	38.87	22900	23600	22900	29900	16100	23000	23300.22	1.80	-226	24000	23500	23200	22700	22400	23350	22550	44	6900	500	16100	50	1	8761000	2041	80.34	1.82	12	0.13	290.00	12779.00	36500	20220916	-36.16	22050	20230817	5.67	32300	-27.86	20230424	22050	5.67	20230817	36500	-36.16	20220916	22050	5.67	20230817	2.03	N	382900	500	43 억	157598	N	N	6	N	N
112	20230908	100947	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23300	300	2	1.30	200489450	8596	28.41	22900	23600	22900	29900	16100	23000	23323.57	1.80	-1132	24000	23500	23200	22700	22400	23350	22550	44	6900	500	16100	50	1	8761000	2041	80.34	1.82	12	0.10	290.00	12779.00	36500	20220916	-36.16	22050	20230817	5.67	32300	-27.86	20230424	22050	5.67	20230817	36500	-36.16	20220916	22050	5.67	20230817	2.03	N	382900	500	43 억	157598	N	N	6	N	N
113	20230908	090954	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23150	150	2	0.65	18215900	790	2.61	22900	23200	22900	29900	16100	23000	23058.10	1.80	-18	24000	23500	23200	22700	22400	23350	22550	44	6900	500	16100	50	1	8761000	2028	79.83	1.81	12	0.01	290.00	12779.00	36500	20220916	-36.58	22050	20230817	4.99	32300	-28.33	20230424	22050	4.99	20230817	36500	-36.58	20220916	22050	4.99	20230817	2.03	N	382900	500	43 억	157598	N	N	6	N	N
114	20230907	160935	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23000	-650	5	-2.75	693621500	30006	79.33	23650	23700	22900	30700	16600	23650	23116.09	1.97	-14839	24483	24066	23483	23066	22483	24275	23275	44	7050	500	16550	50	1	8761000	2015	79.31	1.80	12	0.34	290.00	12779.00	36500	20220916	-36.99	22050	20230817	4.31	32300	-28.79	20230424	22050	4.31	20230817	36500	-36.99	20220916	22050	4.31	20230817	2.04	N	382900	500	43 억	172438	N	N	2	N	N
115	20230907	150941	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23000	-650	5	-2.75	665846700	28796	76.13	23650	23700	22900	30700	16600	23650	23122.89	1.97	-14574	24483	24066	23483	23066	22483	24275	23275	44	7050	500	16550	50	1	8761000	2015	79.31	1.80	12	0.33	290.00	12779.00	36500	20220916	-36.99	22050	20230817	4.31	32300	-28.79	20230424	22050	4.31	20230817	36500	-36.99	20220916	22050	4.31	20230817	2.04	N	382900	500	43 억	172438	N	N	3	N	N
116	20230907	140941	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23050	-600	5	-2.54	540999450	23362	61.77	23650	23700	22900	30700	16600	23650	23157.24	1.97	-12423	24483	24066	23483	23066	22483	24275	23275	44	7050	500	16550	50	1	8761000	2019	79.48	1.80	12	0.27	290.00	12779.00	36500	20220916	-36.85	22050	20230817	4.54	32300	-28.64	20230424	22050	4.54	20230817	36500	-36.85	20220916	22050	4.54	20230817	2.04	N	382900	500	43 억	172438	N	N	3	N	N
117	20230907	130934	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23150	-500	5	-2.11	448390050	19337	51.12	23650	23700	22900	30700	16600	23650	23188.19	1.97	-9980	24483	24066	23483	23066	22483	24275	23275	44	7050	500	16550	50	1	8761000	2028	79.83	1.81	12	0.22	290.00	12779.00	36500	20220916	-36.58	22050	20230817	4.99	32300	-28.33	20230424	22050	4.99	20230817	36500	-36.58	20220916	22050	4.99	20230817	2.04	N	382900	500	43 억	172438	N	N	3	N	N
118	20230907	120949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23000	-650	5	-2.75	411909350	17756	46.94	23650	23700	22900	30700	16600	23650	23198.32	1.97	-9832	24483	24066	23483	23066	22483	24275	23275	44	7050	500	16550	50	1	8761000	2015	79.31	1.80	12	0.20	290.00	12779.00	36500	20220916	-36.99	22050	20230817	4.31	32300	-28.79	20230424	22050	4.31	20230817	36500	-36.99	20220916	22050	4.31	20230817	2.04	N	382900	500	43 억	172438	N	N	3	N	N
119	20230907	110938	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23150	-500	5	-2.11	376065950	16201	42.83	23650	23700	22900	30700	16600	23650	23212.51	1.97	-8740	24483	24066	23483	23066	22483	24275	23275	44	7050	500	16550	50	1	8761000	2028	79.83	1.81	12	0.18	290.00	12779.00	36500	20220916	-36.58	22050	20230817	4.99	32300	-28.33	20230424	22050	4.99	20230817	36500	-36.58	20220916	22050	4.99	20230817	2.04	N	382900	500	43 억	172438	N	N	3	N	N
120	20230907	100938	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23200	-450	5	-1.90	239298550	10270	27.15	23650	23700	23100	30700	16600	23650	23300.74	1.97	-4931	24483	24066	23483	23066	22483	24275	23275	44	7050	500	16550	50	1	8761000	2033	80.00	1.82	12	0.12	290.00	12779.00	36500	20220916	-36.44	22050	20230817	5.22	32300	-28.17	20230424	22050	5.22	20230817	36500	-36.44	20220916	22050	5.22	20230817	2.04	N	382900	500	43 억	172438	N	N	3	N	N
121	20230907	090953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23600	-50	5	-0.21	53149600	2256	5.96	23650	23700	23400	30700	16600	23650	23559.22	1.97	-1333	24483	24066	23483	23066	22483	24275	23275	44	7050	500	16550	50	1	8761000	2068	81.38	1.85	12	0.03	290.00	12779.00	36500	20220916	-35.34	22050	20230817	7.03	32300	-26.93	20230424	22050	7.03	20230817	36500	-35.34	20220916	22050	7.03	20230817	2.04	N	382900	500	43 억	172438	N	N	3	N	N
122	20230906	160939	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23650	600	2	2.60	882550900	37567	157.28	23350	23900	22900	29950	16150	23050	23498.21	1.91	4797	23916	23482	23266	22832	22616	23375	22725	44	6900	500	16130	50	1	8761000	2072	81.55	1.85	12	0.43	290.00	12779.00	37150	20220905	-36.34	22050	20230817	7.26	32300	-26.78	20230424	22050	7.26	20230817	36500	-35.21	20220916	22050	7.26	20230817	2.03	N	382900	500	43 억	167641	N	N	3	N	N
123	20230906	150942	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23550	500	2	2.17	841801850	35842	150.06	23350	23900	22900	29950	16150	23050	23492.64	1.91	4872	23916	23482	23266	22832	22616	23375	22725	44	6900	500	16130	50	1	8761000	2063	81.21	1.84	12	0.41	290.00	12779.00	37150	20220905	-36.61	22050	20230817	6.80	32300	-27.09	20230424	22050	6.80	20230817	36500	-35.48	20220916	22050	6.80	20230817	2.03	N	382900	500	43 억	167641	N	N	30	N	N
124	20230906	140942	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23500	450	2	1.95	752555700	32037	134.13	23350	23900	22900	29950	16150	23050	23497.18	1.91	5563	23916	23482	23266	22832	22616	23375	22725	44	6900	500	16130	50	1	8761000	2059	81.03	1.84	12	0.37	290.00	12779.00	37150	20220905	-36.74	22050	20230817	6.58	32300	-27.24	20230424	22050	6.58	20230817	36500	-35.62	20220916	22050	6.58	20230817	2.03	N	382900	500	43 억	167641	N	N	30	N	N
125	20230906	130931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23450	400	2	1.74	714167350	30404	127.29	23350	23900	22900	29950	16150	23050	23496.60	1.91	5598	23916	23482	23266	22832	22616	23375	22725	44	6900	500	16130	50	1	8761000	2054	80.86	1.84	12	0.35	290.00	12779.00	37150	20220905	-36.88	22050	20230817	6.35	32300	-27.40	20230424	22050	6.35	20230817	36500	-35.75	20220916	22050	6.35	20230817	2.03	N	382900	500	43 억	167641	N	N	30	N	N
126	20230906	120944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23550	500	2	2.17	673367700	28668	120.03	23350	23900	22900	29950	16150	23050	23496.26	1.91	5170	23916	23482	23266	22832	22616	23375	22725	44	6900	500	16130	50	1	8761000	2063	81.21	1.84	12	0.33	290.00	12779.00	37150	20220905	-36.61	22050	20230817	6.80	32300	-27.09	20230424	22050	6.80	20230817	36500	-35.48	20220916	22050	6.80	20230817	2.03	N	382900	500	43 억	167641	N	N	30	N	N
127	20230906	110951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23700	650	2	2.82	575065600	24501	102.58	23350	23900	22900	29950	16150	23050	23479.88	1.91	5091	23916	23482	23266	22832	22616	23375	22725	44	6900	500	16130	50	1	8761000	2076	81.72	1.85	12	0.28	290.00	12779.00	37150	20220905	-36.20	22050	20230817	7.48	32300	-26.63	20230424	22050	7.48	20230817	36500	-35.07	20220916	22050	7.48	20230817	2.03	N	382900	500	43 억	167641	N	N	30	N	N
128	20230906	100927	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23150	100	2	0.43	148411800	6429	26.92	23350	23350	22900	29950	16150	23050	23087.67	1.91	-2766	23916	23482	23266	22832	22616	23375	22725	44	6900	500	16130	50	1	8761000	2028	79.83	1.81	12	0.07	290.00	12779.00	37150	20220905	-37.69	22050	20230817	4.99	32300	-28.33	20230424	22050	4.99	20230817	36500	-36.58	20220916	22050	4.99	20230817	2.03	N	382900	500	43 억	167641	N	N	30	N	N
129	20230906	090928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23300	250	2	1.08	51945750	2244	9.40	23350	23350	23050	29950	16150	23050	23177.04	1.91	-1135	23916	23482	23266	22832	22616	23375	22725	44	6900	500	16130	50	1	8761000	2041	80.34	1.82	12	0.03	290.00	12779.00	37150	20220905	-37.28	22050	20230817	5.67	32300	-27.86	20230424	22050	5.67	20230817	36500	-36.16	20220916	22050	5.67	20230817	2.03	N	382900	500	43 억	167641	N	N	30	N	N
130	20230905	160928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23050	-350	5	-1.50	552238250	23693	90.69	23400	23700	23050	30400	16400	23400	23308.51	1.91	-1789	23833	23616	23183	22966	22533	23725	23075	44	7000	500	16380	50	1	8761000	2019	79.48	1.80	12	0.27	290.00	12779.00	40050	20220902	-42.45	22050	20230817	4.54	32300	-28.64	20230424	22050	4.54	20230817	37150	-37.95	20220905	22050	4.54	20230817	2.05	N	382900	500	43 억	167293	N	N	30	N	N
131	20230905	150943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23150	-250	5	-1.07	526687700	22586	86.46	23400	23700	23050	30400	16400	23400	23319.21	1.91	-1825	23833	23616	23183	22966	22533	23725	23075	44	7000	500	16380	50	1	8761000	2028	79.83	1.81	12	0.26	290.00	12779.00	40050	20220902	-42.20	22050	20230817	4.99	32300	-28.33	20230424	22050	4.99	20230817	37150	-37.69	20220905	22050	4.99	20230817	2.05	N	382900	500	43 억	167293	N	N	65	N	N
132	20230905	140941	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23100	-300	5	-1.28	489141700	20960	80.23	23400	23700	23050	30400	16400	23400	23336.91	1.91	-870	23833	23616	23183	22966	22533	23725	23075	44	7000	500	16380	50	1	8761000	2024	79.66	1.81	12	0.24	290.00	12779.00	40050	20220902	-42.32	22050	20230817	4.76	32300	-28.48	20230424	22050	4.76	20230817	37150	-37.82	20220905	22050	4.76	20230817	2.05	N	382900	500	43 억	167293	N	N	65	N	N
133	20230905	130922	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23150	-250	5	-1.07	382101200	16325	62.49	23400	23700	23150	30400	16400	23400	23405.89	1.91	-526	23833	23616	23183	22966	22533	23725	23075	44	7000	500	16380	50	1	8761000	2028	79.83	1.81	12	0.19	290.00	12779.00	40050	20220902	-42.20	22050	20230817	4.99	32300	-28.33	20230424	22050	4.99	20230817	37150	-37.69	20220905	22050	4.99	20230817	2.05	N	382900	500	43 억	167293	N	N	65	N	N
134	20230905	120923	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23200	-200	5	-0.85	345237250	14735	56.40	23400	23700	23150	30400	16400	23400	23429.74	1.91	215	23833	23616	23183	22966	22533	23725	23075	44	7000	500	16380	50	1	8761000	2033	80.00	1.82	12	0.17	290.00	12779.00	40050	20220902	-42.07	22050	20230817	5.22	32300	-28.17	20230424	22050	5.22	20230817	37150	-37.55	20220905	22050	5.22	20230817	2.05	N	382900	500	43 억	167293	N	N	65	N	N
135	20230905	110930	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23300	-100	5	-0.43	314980250	13433	51.42	23400	23700	23150	30400	16400	23400	23448.24	1.91	750	23833	23616	23183	22966	22533	23725	23075	44	7000	500	16380	50	1	8761000	2041	80.34	1.82	12	0.15	290.00	12779.00	40050	20220902	-41.82	22050	20230817	5.67	32300	-27.86	20230424	22050	5.67	20230817	37150	-37.28	20220905	22050	5.67	20230817	2.05	N	382900	500	43 억	167293	N	N	65	N	N
136	20230905	100918	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23400	0	3	0.00	223818550	9516	36.43	23400	23700	23300	30400	16400	23400	23520.23	1.91	1364	23833	23616	23183	22966	22533	23725	23075	44	7000	500	16380	50	1	8761000	2050	80.69	1.83	12	0.11	290.00	12779.00	40050	20220902	-41.57	22050	20230817	6.12	32300	-27.55	20230424	22050	6.12	20230817	37150	-37.01	20220905	22050	6.12	20230817	2.05	N	382900	500	43 억	167293	N	N	65	N	N
137	20230905	090920	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23550	150	2	0.64	61888600	2635	10.09	23400	23600	23300	30400	16400	23400	23487.13	1.91	-153	23833	23616	23183	22966	22533	23725	23075	44	7000	500	16380	50	1	8761000	2063	81.21	1.84	12	0.03	290.00	12779.00	40050	20220902	-41.20	22050	20230817	6.80	32300	-27.09	20230424	22050	6.80	20230817	37150	-36.61	20220905	22050	6.80	20230817	2.05	N	382900	500	43 억	167293	N	N	65	N	N
138	20230904	160912	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23400	300	2	1.30	600629900	26083	93.37	23100	23400	22750	30000	16200	23100	23027.58	1.85	5539	23833	23466	23133	22766	22433	23300	22600	44	6900	500	16170	50	1	8761000	2050	80.69	1.83	12	0.30	290.00	12779.00	42400	20220901	-44.81	22050	20230817	6.12	32300	-27.55	20230424	22050	6.12	20230817	37150	-37.01	20220905	22050	6.12	20230817	2.05	N	382900	500	43 억	161754	N	N	60	N	N
139	20230904	150859	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23350	250	2	1.08	571530350	24838	88.92	23100	23400	22750	30000	16200	23100	23010.32	1.85	5376	23833	23466	23133	22766	22433	23300	22600	44	6900	500	16170	50	1	8761000	2046	80.52	1.83	12	0.28	290.00	12779.00	42400	20220901	-44.93	22050	20230817	5.90	32300	-27.71	20230424	22050	5.90	20230817	37150	-37.15	20220905	22050	5.90	20230817	2.05	N	382900	500	43 억	161754	N	N	37	N	N
140	20230904	140858	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23050	-50	5	-0.22	454358200	19798	70.87	23100	23250	22750	30000	16200	23100	22949.70	1.85	2289	23833	23466	23133	22766	22433	23300	22600	44	6900	500	16170	50	1	8761000	2019	79.48	1.80	12	0.23	290.00	12779.00	42400	20220901	-45.64	22050	20230817	4.54	32300	-28.64	20230424	22050	4.54	20230817	37150	-37.95	20220905	22050	4.54	20230817	2.05	N	382900	500	43 억	161754	N	N	37	N	N
141	20230904	130912	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22950	-150	5	-0.65	346329200	15114	54.11	23100	23250	22750	30000	16200	23100	22914.46	1.85	-1034	23833	23466	23133	22766	22433	23300	22600	44	6900	500	16170	50	1	8761000	2011	79.14	1.80	12	0.17	290.00	12779.00	42400	20220901	-45.87	22050	20230817	4.08	32300	-28.95	20230424	22050	4.08	20230817	37150	-38.22	20220905	22050	4.08	20230817	2.05	N	382900	500	43 억	161754	N	N	37	N	N
142	20230904	120856	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22750	-350	5	-1.52	310269400	13536	48.46	23100	23250	22750	30000	16200	23100	22921.79	1.85	-1405	23833	23466	23133	22766	22433	23300	22600	44	6900	500	16170	50	1	8761000	1993	78.45	1.78	12	0.15	290.00	12779.00	42400	20220901	-46.34	22050	20230817	3.17	32300	-29.57	20230424	22050	3.17	20230817	37150	-38.76	20220905	22050	3.17	20230817	2.05	N	382900	500	43 억	161754	N	N	37	N	N
143	20230904	110839	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22900	-200	5	-0.87	194587250	8464	30.30	23100	23250	22800	30000	16200	23100	22989.99	1.85	-2486	23833	23466	23133	22766	22433	23300	22600	44	6900	500	16170	50	1	8761000	2006	78.97	1.79	12	0.10	290.00	12779.00	42400	20220901	-45.99	22050	20230817	3.85	32300	-29.10	20230424	22050	3.85	20230817	37150	-38.36	20220905	22050	3.85	20230817	2.05	N	382900	500	43 억	161754	N	N	37	N	N
144	20230904	100844	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22900	-200	5	-0.87	131244750	5699	20.40	23100	23250	22800	30000	16200	23100	23029.43	1.85	-1707	23833	23466	23133	22766	22433	23300	22600	44	6900	500	16170	50	1	8761000	2006	78.97	1.79	12	0.07	290.00	12779.00	42400	20220901	-45.99	22050	20230817	3.85	32300	-29.10	20230424	22050	3.85	20230817	37150	-38.36	20220905	22050	3.85	20230817	2.05	N	382900	500	43 억	161754	N	N	37	N	N
145	20230904	090856	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23200	100	2	0.43	29356400	1271	4.55	23100	23250	23000	30000	16200	23100	23097.09	1.85	-1075	23833	23466	23133	22766	22433	23300	22600	44	6900	500	16170	50	1	8761000	2033	80.00	1.82	12	0.01	290.00	12779.00	42400	20220901	-45.28	22050	20230817	5.22	32300	-28.17	20230424	22050	5.22	20230817	37150	-37.55	20220905	22050	5.22	20230817	2.05	N	382900	500	43 억	161754	N	N	37	N	N
146	20230901	160848	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23100	-200	5	-0.86	640700300	27796	113.34	23200	23500	22800	30250	16350	23300	23049.99	1.82	2460	24066	23682	23416	23032	22766	23550	22900	44	6950	500	16310	50	1	8761000	2024	79.66	1.81	12	0.32	290.00	12779.00	42400	20220901	-45.52	22050	20230817	4.76	32300	-28.48	20230424	22050	4.76	20230817	42400	-45.52	20220901	22050	4.76	20230817	2.05	N	382900	500	43 억	159294	N	N	37	N	N
147	20230901	150903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23000	-300	5	-1.29	599115950	25995	106.00	23200	23500	22800	30250	16350	23300	23047.35	1.82	2707	24066	23682	23416	23032	22766	23550	22900	44	6950	500	16310	50	1	8761000	2015	79.31	1.80	12	0.30	290.00	12779.00	42400	20220901	-45.75	22050	20230817	4.31	32300	-28.79	20230424	22050	4.31	20230817	42400	-45.75	20220901	22050	4.31	20230817	2.05	N	382900	500	43 억	159294	N	N	80	N	N
148	20230901	140902	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23000	-300	5	-1.29	511202350	22156	90.34	23200	23500	22850	30250	16350	23300	23072.86	1.82	2497	24066	23682	23416	23032	22766	23550	22900	44	6950	500	16310	50	1	8761000	2015	79.31	1.80	12	0.25	290.00	12779.00	42400	20220901	-45.75	22050	20230817	4.31	32300	-28.79	20230424	22050	4.31	20230817	42400	-45.75	20220901	22050	4.31	20230817	2.05	N	382900	500	43 억	159294	N	N	80	N	N
149	20230901	130834	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23000	-300	5	-1.29	376712300	16283	66.40	23200	23500	22950	30250	16350	23300	23135.31	1.82	1427	24066	23682	23416	23032	22766	23550	22900	44	6950	500	16310	50	1	8761000	2015	79.31	1.80	12	0.19	290.00	12779.00	42400	20220901	-45.75	22050	20230817	4.31	32300	-28.79	20230424	22050	4.31	20230817	42400	-45.75	20220901	22050	4.31	20230817	2.05	N	382900	500	43 억	159294	N	N	80	N	N
150	20230901	120846	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	22950	-350	5	-1.50	333559050	14404	58.73	23200	23500	22950	30250	16350	23300	23157.39	1.82	1414	24066	23682	23416	23032	22766	23550	22900	44	6950	500	16310	50	1	8761000	2011	79.14	1.80	12	0.16	290.00	12779.00	42400	20220901	-45.87	22050	20230817	4.08	32300	-28.95	20230424	22050	4.08	20230817	42400	-45.87	20220901	22050	4.08	20230817	2.05	N	382900	500	43 억	159294	N	N	80	N	N
151	20230901	110844	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23050	-250	5	-1.07	256646400	11058	45.09	23200	23500	23000	30250	16350	23300	23209.12	1.82	1428	24066	23682	23416	23032	22766	23550	22900	44	6950	500	16310	50	1	8761000	2019	79.48	1.80	12	0.13	290.00	12779.00	42400	20220901	-45.64	22050	20230817	4.54	32300	-28.64	20230424	22050	4.54	20230817	42400	-45.64	20220901	22050	4.54	20230817	2.05	N	382900	500	43 억	159294	N	N	80	N	N
152	20230901	100839	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23150	-150	5	-0.64	168633800	7248	29.55	23200	23500	23100	30250	16350	23300	23266.25	1.82	1490	24066	23682	23416	23032	22766	23550	22900	44	6950	500	16310	50	1	8761000	2028	79.83	1.81	12	0.08	290.00	12779.00	42400	20220901	-45.40	22050	20230817	4.99	32300	-28.33	20230424	22050	4.99	20230817	42400	-45.40	20220901	22050	4.99	20230817	2.05	N	382900	500	43 억	159294	N	N	80	N	N
153	20230901	090827	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23400	100	2	0.43	12426850	533	2.17	23200	23400	23200	30250	16350	23300	23314.92	1.82	321	24066	23682	23416	23032	22766	23550	22900	44	6950	500	16310	50	1	8761000	2050	80.69	1.83	12	0.01	290.00	12779.00	42400	20220901	-44.81	22050	20230817	6.12	32300	-27.55	20230424	22050	6.12	20230817	42400	-44.81	20220901	22050	6.12	20230817	2.05	N	382900	500	43 억	159294	N	N	80	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History