KissMeData/270660/price/prices-20230901.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	12610	160	2	1.29	1444385330	115579	218.01	12300	12650	12300	16180	8720	12450	12496.59	0.35	25594	13183	12816	12633	12266	12083	12725	12175	61	3730	500	8710	10	1	12191342	1537	22.12	2.47	12	0.95	570.00	5106.00	22450	20230327	-43.83	12050	20230726	4.65	22450	-43.83	20230327	12050	4.65	20230726	22450	-43.83	20230327	12050	4.65	20230726	5.16	N	270660	500	60 억	43098	N	N	51	N	N
3	20230927	151045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	12530	80	2	0.64	1333056860	106745	201.35	12300	12650	12300	16180	8720	12450	12488.24	0.35	23480	13183	12816	12633	12266	12083	12725	12175	61	3730	500	8710	10	1	12191342	1528	21.98	2.45	12	0.88	570.00	5106.00	22450	20230327	-44.19	12050	20230726	3.98	22450	-44.19	20230327	12050	3.98	20230726	22450	-44.19	20230327	12050	3.98	20230726	5.16	N	270660	500	60 억	43098	N	N	51	N	N
4	20230927	141045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	12500	50	2	0.40	1106877680	88721	167.35	12300	12600	12300	16180	8720	12450	12475.94	0.35	18219	13183	12816	12633	12266	12083	12725	12175	61	3730	500	8710	10	1	12191342	1524	21.93	2.45	12	0.73	570.00	5106.00	22450	20230327	-44.32	12050	20230726	3.73	22450	-44.32	20230327	12050	3.73	20230726	22450	-44.32	20230327	12050	3.73	20230726	5.16	N	270660	500	60 억	43098	N	N	51	N	N
5	20230927	131030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	12450	0	3	0.00	983169310	78799	148.64	12300	12600	12300	16180	8720	12450	12476.93	0.35	15793	13183	12816	12633	12266	12083	12725	12175	61	3730	500	8710	10	1	12191342	1518	21.84	2.44	12	0.65	570.00	5106.00	22450	20230327	-44.54	12050	20230726	3.32	22450	-44.54	20230327	12050	3.32	20230726	22450	-44.54	20230327	12050	3.32	20230726	5.16	N	270660	500	60 억	43098	N	N	51	N	N
6	20230927	121030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	12460	10	2	0.08	881022340	70599	133.17	12300	12600	12300	16180	8720	12450	12479.25	0.35	15730	13183	12816	12633	12266	12083	12725	12175	61	3730	500	8710	10	1	12191342	1519	21.86	2.44	12	0.58	570.00	5106.00	22450	20230327	-44.50	12050	20230726	3.40	22450	-44.50	20230327	12050	3.40	20230726	22450	-44.50	20230327	12050	3.40	20230726	5.16	N	270660	500	60 억	43098	N	N	51	N	N
7	20230927	111040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	12460	10	2	0.08	785038700	62927	118.70	12300	12600	12300	16180	8720	12450	12475.39	0.35	14824	13183	12816	12633	12266	12083	12725	12175	61	3730	500	8710	10	1	12191342	1519	21.86	2.44	12	0.52	570.00	5106.00	22450	20230327	-44.50	12050	20230726	3.40	22450	-44.50	20230327	12050	3.40	20230726	22450	-44.50	20230327	12050	3.40	20230726	5.16	N	270660	500	60 억	43098	N	N	51	N	N
8	20230927	101032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	12500	50	2	0.40	668176980	53563	101.03	12300	12600	12300	16180	8720	12450	12474.60	0.35	13068	13183	12816	12633	12266	12083	12725	12175	61	3730	500	8710	10	1	12191342	1524	21.93	2.45	12	0.44	570.00	5106.00	22450	20230327	-44.32	12050	20230726	3.73	22450	-44.32	20230327	12050	3.73	20230726	22450	-44.32	20230327	12050	3.73	20230726	5.16	N	270660	500	60 억	43098	N	N	51	N	N
9	20230927	091052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	12490	40	2	0.32	107399840	8662	16.34	12300	12500	12300	16180	8720	12450	12398.97	0.35	2623	13183	12816	12633	12266	12083	12725	12175	61	3730	500	8710	10	1	12191342	1523	21.91	2.45	12	0.07	570.00	5106.00	22450	20230327	-44.37	12050	20230726	3.65	22450	-44.37	20230327	12050	3.65	20230726	22450	-44.37	20230327	12050	3.65	20230726	5.16	N	270660	500	60 억	43098	N	N	51	N	N
10	20230926	161031	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12450	-330	5	-2.58	667436810	52752	67.68	12710	13000	12450	16610	8950	12780	12654.10	0.41	-6837	13346	13062	12916	12632	12486	12990	12560	61	3830	500	8940	10	1	12191342	1518	21.84	2.44	12	0.43	570.00	5106.00	22450	20230327	-44.54	12050	20230726	3.32	22450	-44.54	20230327	12050	3.32	20230726	22450	-44.54	20230327	12050	3.32	20230726	5.41	N	270660	500	60 억	49496	N	N	51	N	N
11	20230926	151030	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12520	-260	5	-2.03	593882810	46849	60.10	12710	13000	12490	16610	8950	12780	12676.53	0.41	-6406	13346	13062	12916	12632	12486	12990	12560	61	3830	500	8940	10	1	12191342	1526	21.96	2.45	12	0.38	570.00	5106.00	22450	20230327	-44.23	12050	20230726	3.90	22450	-44.23	20230327	12050	3.90	20230726	22450	-44.23	20230327	12050	3.90	20230726	5.41	N	270660	500	60 억	49496	N	N	84	N	N
12	20230926	141022	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12600	-180	5	-1.41	434364150	34123	43.78	12710	13000	12560	16610	8950	12780	12729.37	0.41	-3710	13346	13062	12916	12632	12486	12990	12560	61	3830	500	8940	10	1	12191342	1536	22.11	2.47	12	0.28	570.00	5106.00	22450	20230327	-43.88	12050	20230726	4.56	22450	-43.88	20230327	12050	4.56	20230726	22450	-43.88	20230327	12050	4.56	20230726	5.41	N	270660	500	60 억	49496	N	N	84	N	N
13	20230926	131028	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12700	-80	5	-0.63	328765200	25762	33.05	12710	13000	12660	16610	8950	12780	12761.63	0.41	-2899	13346	13062	12916	12632	12486	12990	12560	61	3830	500	8940	10	1	12191342	1548	22.28	2.49	12	0.21	570.00	5106.00	22450	20230327	-43.43	12050	20230726	5.39	22450	-43.43	20230327	12050	5.39	20230726	22450	-43.43	20230327	12050	5.39	20230726	5.41	N	270660	500	60 억	49496	N	N	84	N	N
14	20230926	121034	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12730	-50	5	-0.39	249237500	19498	25.01	12710	13000	12700	16610	8950	12780	12782.72	0.41	-1720	13346	13062	12916	12632	12486	12990	12560	61	3830	500	8940	10	1	12191342	1552	22.33	2.49	12	0.16	570.00	5106.00	22450	20230327	-43.30	12050	20230726	5.64	22450	-43.30	20230327	12050	5.64	20230726	22450	-43.30	20230327	12050	5.64	20230726	5.41	N	270660	500	60 억	49496	N	N	84	N	N
15	20230926	111028	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12710	-70	5	-0.55	206302370	16130	20.69	12710	13000	12700	16610	8950	12780	12789.98	0.41	-1649	13346	13062	12916	12632	12486	12990	12560	61	3830	500	8940	10	1	12191342	1550	22.30	2.49	12	0.13	570.00	5106.00	22450	20230327	-43.39	12050	20230726	5.48	22450	-43.39	20230327	12050	5.48	20230726	22450	-43.39	20230327	12050	5.48	20230726	5.41	N	270660	500	60 억	49496	N	N	84	N	N
16	20230926	101028	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12740	-40	5	-0.31	144114090	11245	14.43	12710	13000	12700	16610	8950	12780	12815.84	0.41	-886	13346	13062	12916	12632	12486	12990	12560	61	3830	500	8940	10	1	12191342	1553	22.35	2.50	12	0.09	570.00	5106.00	22450	20230327	-43.25	12050	20230726	5.73	22450	-43.25	20230327	12050	5.73	20230726	22450	-43.25	20230327	12050	5.73	20230726	5.41	N	270660	500	60 억	49496	N	N	84	N	N
17	20230926	091030	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12820	40	2	0.31	45175430	3502	4.49	12710	13000	12710	16610	8950	12780	12899.89	0.41	151	13346	13062	12916	12632	12486	12990	12560	61	3830	500	8940	10	1	12191342	1563	22.49	2.51	12	0.03	570.00	5106.00	22450	20230327	-42.90	12050	20230726	6.39	22450	-42.90	20230327	12050	6.39	20230726	22450	-42.90	20230327	12050	6.39	20230726	5.41	N	270660	500	60 억	49496	N	N	84	N	N
18	20230925	161031	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12780	-320	5	-2.44	986873650	76587	52.75	13080	13200	12770	17030	9170	13100	12885.91	0.59	-21835	13666	13382	12996	12712	12326	13525	12855	61	3930	500	9170	10	1	12191342	1558	22.42	2.50	12	0.63	570.00	5106.00	22450	20230327	-43.07	12050	20230726	6.06	22450	-43.07	20230327	12050	6.06	20230726	22450	-43.07	20230327	12050	6.06	20230726	5.47	N	270660	500	60 억	71357	N	N	84	N	N
19	20230925	151033	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12800	-300	5	-2.29	928689700	72036	49.62	13080	13200	12770	17030	9170	13100	12891.60	0.59	-21212	13666	13382	12996	12712	12326	13525	12855	61	3930	500	9170	10	1	12191342	1560	22.46	2.51	12	0.59	570.00	5106.00	22450	20230327	-42.98	12050	20230726	6.22	22450	-42.98	20230327	12050	6.22	20230726	22450	-42.98	20230327	12050	6.22	20230726	5.47	N	270660	500	60 억	71357	N	N	0	N	N
20	20230925	141015	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12870	-230	5	-1.76	744664730	57675	39.73	13080	13200	12780	17030	9170	13100	12910.92	0.59	-17822	13666	13382	12996	12712	12326	13525	12855	61	3930	500	9170	10	1	12191342	1569	22.58	2.52	12	0.47	570.00	5106.00	22450	20230327	-42.67	12050	20230726	6.80	22450	-42.67	20230327	12050	6.80	20230726	22450	-42.67	20230327	12050	6.80	20230726	5.47	N	270660	500	60 억	71357	N	N	0	N	N
21	20230925	131022	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12820	-280	5	-2.14	699962740	54206	37.34	13080	13200	12780	17030	9170	13100	12912.51	0.59	-17334	13666	13382	12996	12712	12326	13525	12855	61	3930	500	9170	10	1	12191342	1563	22.49	2.51	12	0.44	570.00	5106.00	22450	20230327	-42.90	12050	20230726	6.39	22450	-42.90	20230327	12050	6.39	20230726	22450	-42.90	20230327	12050	6.39	20230726	5.47	N	270660	500	60 억	71357	N	N	0	N	N
22	20230925	121027	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12840	-260	5	-1.98	655404510	50734	34.95	13080	13200	12780	17030	9170	13100	12917.93	0.59	-16085	13666	13382	12996	12712	12326	13525	12855	61	3930	500	9170	10	1	12191342	1565	22.53	2.51	12	0.42	570.00	5106.00	22450	20230327	-42.81	12050	20230726	6.56	22450	-42.81	20230327	12050	6.56	20230726	22450	-42.81	20230327	12050	6.56	20230726	5.47	N	270660	500	60 억	71357	N	N	0	N	N
23	20230925	111022	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12840	-260	5	-1.98	592294800	45809	31.55	13080	13200	12780	17030	9170	13100	12929.12	0.59	-12623	13666	13382	12996	12712	12326	13525	12855	61	3930	500	9170	10	1	12191342	1565	22.53	2.51	12	0.38	570.00	5106.00	22450	20230327	-42.81	12050	20230726	6.56	22450	-42.81	20230327	12050	6.56	20230726	22450	-42.81	20230327	12050	6.56	20230726	5.47	N	270660	500	60 억	71357	N	N	0	N	N
24	20230925	101026	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12850	-250	5	-1.91	436726400	33659	23.19	13080	13200	12820	17030	9170	13100	12974.49	0.59	-14870	13666	13382	12996	12712	12326	13525	12855	61	3930	500	9170	10	1	12191342	1567	22.54	2.52	12	0.28	570.00	5106.00	22450	20230327	-42.76	12050	20230726	6.64	22450	-42.76	20230327	12050	6.64	20230726	22450	-42.76	20230327	12050	6.64	20230726	5.47	N	270660	500	60 억	71357	N	N	0	N	N
25	20230925	091021	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13150	50	2	0.38	90394310	6944	4.78	13080	13150	12920	17030	9170	13100	13015.86	0.59	593	13666	13382	12996	12712	12326	13525	12855	61	3930	500	9170	10	1	12191342	1603	23.07	2.58	12	0.06	570.00	5106.00	22450	20230327	-41.43	12050	20230726	9.13	22450	-41.43	20230327	12050	9.13	20230726	22450	-41.43	20230327	12050	9.13	20230726	5.47	N	270660	500	60 억	71357	N	N	0	N	N
26	20230922	161101	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13100	140	2	1.08	1868884390	144002	140.87	12710	13280	12610	16840	9080	12960	12977.75	0.43	18842	13546	13252	13106	12812	12666	13180	12740	61	3880	500	9070	10	1	12191342	1597	22.98	2.57	12	1.18	570.00	5106.00	22450	20230327	-41.65	12050	20230726	8.71	22450	-41.65	20230327	12050	8.71	20230726	22450	-41.65	20230327	12050	8.71	20230726	5.62	N	270660	500	60 억	52519	N	N	6	N	N
27	20230922	151054	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13130	170	2	1.31	1707854470	131708	128.85	12710	13280	12610	16840	9080	12960	12966.98	0.43	18867	13546	13252	13106	12812	12666	13180	12740	61	3880	500	9070	10	1	12191342	1601	23.04	2.57	12	1.08	570.00	5106.00	22450	20230327	-41.51	12050	20230726	8.96	22450	-41.51	20230327	12050	8.96	20230726	22450	-41.51	20230327	12050	8.96	20230726	5.62	N	270660	500	60 억	52519	N	N	6	N	N
28	20230922	141051	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13040	80	2	0.62	1258061000	97076	94.97	12710	13280	12610	16840	9080	12960	12959.55	0.43	11130	13546	13252	13106	12812	12666	13180	12740	61	3880	500	9070	10	1	12191342	1590	22.88	2.55	12	0.80	570.00	5106.00	22450	20230327	-41.92	12050	20230726	8.22	22450	-41.92	20230327	12050	8.22	20230726	22450	-41.92	20230327	12050	8.22	20230726	5.62	N	270660	500	60 억	52519	N	N	6	N	N
29	20230922	130946	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13240	280	2	2.16	1069551020	82778	80.98	12710	13260	12610	16840	9080	12960	12920.72	0.43	13919	13546	13252	13106	12812	12666	13180	12740	61	3880	500	9070	10	1	12191342	1614	23.23	2.59	12	0.68	570.00	5106.00	22450	20230327	-41.02	12050	20230726	9.88	22450	-41.02	20230327	12050	9.88	20230726	22450	-41.02	20230327	12050	9.88	20230726	5.62	N	270660	500	60 억	52519	N	N	6	N	N
30	20230922	120944	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13050	90	2	0.69	789030540	61474	60.14	12710	13130	12610	16840	9080	12960	12835.19	0.43	14098	13546	13252	13106	12812	12666	13180	12740	61	3880	500	9070	10	1	12191342	1591	22.89	2.56	12	0.50	570.00	5106.00	22450	20230327	-41.87	12050	20230726	8.30	22450	-41.87	20230327	12050	8.30	20230726	22450	-41.87	20230327	12050	8.30	20230726	5.62	N	270660	500	60 억	52519	N	N	6	N	N
31	20230922	110940	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13050	90	2	0.69	667092950	52136	51.00	12710	13050	12610	16840	9080	12960	12795.25	0.43	13690	13546	13252	13106	12812	12666	13180	12740	61	3880	500	9070	10	1	12191342	1591	22.89	2.56	12	0.43	570.00	5106.00	22450	20230327	-41.87	12050	20230726	8.30	22450	-41.87	20230327	12050	8.30	20230726	22450	-41.87	20230327	12050	8.30	20230726	5.62	N	270660	500	60 억	52519	N	N	6	N	N
32	20230922	100940	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12750	-210	5	-1.62	516551060	40487	39.61	12710	12910	12610	16840	9080	12960	12758.44	0.43	11163	13546	13252	13106	12812	12666	13180	12740	61	3880	500	9070	10	1	12191342	1554	22.37	2.50	12	0.33	570.00	5106.00	22450	20230327	-43.21	12050	20230726	5.81	22450	-43.21	20230327	12050	5.81	20230726	22450	-43.21	20230327	12050	5.81	20230726	5.62	N	270660	500	60 억	52519	N	N	6	N	N
33	20230922	090936	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12690	-270	5	-2.08	194891610	15393	15.06	12710	12770	12610	16840	9080	12960	12661.05	0.43	5164	13546	13252	13106	12812	12666	13180	12740	61	3880	500	9070	10	1	12191342	1547	22.26	2.49	12	0.13	570.00	5106.00	22450	20230327	-43.47	12050	20230726	5.31	22450	-43.47	20230327	12050	5.31	20230726	22450	-43.47	20230327	12050	5.31	20230726	5.62	N	270660	500	60 억	52519	N	N	6	N	N
34	20230921	160939	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12960	-440	5	-3.28	1315124720	100555	59.67	13220	13400	12960	17420	9380	13400	13079.04	0.69	-32085	14146	13772	13446	13072	12746	13610	12910	61	4020	500	9380	10	1	12191342	1580	22.74	2.54	12	0.82	570.00	5106.00	22450	20230327	-42.27	12050	20230726	7.55	22450	-42.27	20230327	12050	7.55	20230726	22450	-42.27	20230327	12050	7.55	20230726	5.79	N	270660	500	60 억	84596	N	N	6	N	N
35	20230921	150927	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12980	-420	5	-3.13	1243757910	95055	56.41	13220	13400	12960	17420	9380	13400	13084.61	0.69	-31207	14146	13772	13446	13072	12746	13610	12910	61	4020	500	9380	10	1	12191342	1582	22.77	2.54	12	0.78	570.00	5106.00	22450	20230327	-42.18	12050	20230726	7.72	22450	-42.18	20230327	12050	7.72	20230726	22450	-42.18	20230327	12050	7.72	20230726	5.79	N	270660	500	60 억	84596	N	N	0	N	N
36	20230921	140934	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13000	-400	5	-2.99	1038242540	79242	47.02	13220	13400	12980	17420	9380	13400	13102.17	0.69	-26534	14146	13772	13446	13072	12746	13610	12910	61	4020	500	9380	10	1	12191342	1585	22.81	2.55	12	0.65	570.00	5106.00	22450	20230327	-42.09	12050	20230726	7.88	22450	-42.09	20230327	12050	7.88	20230726	22450	-42.09	20230327	12050	7.88	20230726	5.79	N	270660	500	60 억	84596	N	N	0	N	N
37	20230921	130931	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	12990	-410	5	-3.06	944643110	72040	42.75	13220	13400	12980	17420	9380	13400	13112.76	0.69	-24192	14146	13772	13446	13072	12746	13610	12910	61	4020	500	9380	10	1	12191342	1584	22.79	2.54	12	0.59	570.00	5106.00	22450	20230327	-42.14	12050	20230726	7.80	22450	-42.14	20230327	12050	7.80	20230726	22450	-42.14	20230327	12050	7.80	20230726	5.79	N	270660	500	60 억	84596	N	N	0	N	N
38	20230921	120924	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13040	-360	5	-2.69	671466220	51039	30.29	13220	13400	13030	17420	9380	13400	13155.94	0.69	-20047	14146	13772	13446	13072	12746	13610	12910	61	4020	500	9380	10	1	12191342	1590	22.88	2.55	12	0.42	570.00	5106.00	22450	20230327	-41.92	12050	20230726	8.22	22450	-41.92	20230327	12050	8.22	20230726	22450	-41.92	20230327	12050	8.22	20230726	5.79	N	270660	500	60 억	84596	N	N	0	N	N
39	20230921	110945	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13090	-310	5	-2.31	511864680	38823	23.04	13220	13400	13070	17420	9380	13400	13184.57	0.69	-14856	14146	13772	13446	13072	12746	13610	12910	61	4020	500	9380	10	1	12191342	1596	22.96	2.56	12	0.32	570.00	5106.00	22450	20230327	-41.69	12050	20230726	8.63	22450	-41.69	20230327	12050	8.63	20230726	22450	-41.69	20230327	12050	8.63	20230726	5.79	N	270660	500	60 억	84596	N	N	0	N	N
40	20230921	100924	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13180	-220	5	-1.64	264854790	19980	11.86	13220	13400	13170	17420	9380	13400	13256.00	0.69	-9215	14146	13772	13446	13072	12746	13610	12910	61	4020	500	9380	10	1	12191342	1607	23.12	2.58	12	0.16	570.00	5106.00	22450	20230327	-41.29	12050	20230726	9.38	22450	-41.29	20230327	12050	9.38	20230726	22450	-41.29	20230327	12050	9.38	20230726	5.79	N	270660	500	60 억	84596	N	N	0	N	N
41	20230921	090930	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13350	-50	5	-0.37	34946790	2636	1.56	13220	13380	13210	17420	9380	13400	13257.51	0.69	-391	14146	13772	13446	13072	12746	13610	12910	61	4020	500	9380	10	1	12191342	1628	23.42	2.61	12	0.02	570.00	5106.00	22450	20230327	-40.53	12050	20230726	10.79	22450	-40.53	20230327	12050	10.79	20230726	22450	-40.53	20230327	12050	10.79	20230726	5.79	N	270660	500	60 억	84596	N	N	0	N	N
42	20230920	160937	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13400	50	2	0.37	2256638120	167704	116.84	13460	13820	13120	17350	9350	13350	13456.15	0.66	3761	14150	13750	13500	13100	12850	13625	12975	61	4000	500	9340	10	1	12191342	1634	23.51	2.62	12	1.38	570.00	5106.00	22450	20230327	-40.31	12050	20230726	11.20	22450	-40.31	20230327	12050	11.20	20230726	22800	-41.23	20220920	12050	11.20	20230726	5.77	N	270660	500	60 억	80398	N	N	1	N	N
43	20230920	150911	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13500	150	2	1.12	2163808080	160787	112.02	13460	13820	13120	17350	9350	13350	13457.61	0.66	3288	14150	13750	13500	13100	12850	13625	12975	61	4000	500	9340	10	1	12191342	1646	23.68	2.64	12	1.32	570.00	5106.00	22450	20230327	-39.87	12050	20230726	12.03	22450	-39.87	20230327	12050	12.03	20230726	22800	-40.79	20220920	12050	12.03	20230726	5.77	N	270660	500	60 억	80398	N	N	1	N	N
44	20230920	140925	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13540	190	2	1.42	2014164730	149645	104.25	13460	13820	13120	17350	9350	13350	13459.62	0.66	3798	14150	13750	13500	13100	12850	13625	12975	61	4000	500	9340	10	1	12191342	1651	23.75	2.65	12	1.23	570.00	5106.00	22450	20230327	-39.69	12050	20230726	12.37	22450	-39.69	20230327	12050	12.37	20230726	22800	-40.61	20220920	12050	12.37	20230726	5.77	N	270660	500	60 억	80398	N	N	1	N	N
45	20230920	130920	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13390	40	2	0.30	1161309880	86849	60.51	13460	13650	13120	17350	9350	13350	13371.60	0.66	5180	14150	13750	13500	13100	12850	13625	12975	61	4000	500	9340	10	1	12191342	1632	23.49	2.62	12	0.71	570.00	5106.00	22450	20230327	-40.36	12050	20230726	11.12	22450	-40.36	20230327	12050	11.12	20230726	22800	-41.27	20220920	12050	11.12	20230726	5.77	N	270660	500	60 억	80398	N	N	1	N	N
46	20230920	120920	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13480	130	2	0.97	984145950	73673	51.33	13460	13650	13120	17350	9350	13350	13358.30	0.66	-257	14150	13750	13500	13100	12850	13625	12975	61	4000	500	9340	10	1	12191342	1643	23.65	2.64	12	0.60	570.00	5106.00	22450	20230327	-39.96	12050	20230726	11.87	22450	-39.96	20230327	12050	11.87	20230726	22800	-40.88	20220920	12050	11.87	20230726	5.77	N	270660	500	60 억	80398	N	N	1	N	N
47	20230920	110924	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13180	-170	5	-1.27	740777700	55477	38.65	13460	13650	13120	17350	9350	13350	13352.88	0.66	-2451	14150	13750	13500	13100	12850	13625	12975	61	4000	500	9340	10	1	12191342	1607	23.12	2.58	12	0.46	570.00	5106.00	22450	20230327	-41.29	12050	20230726	9.38	22450	-41.29	20230327	12050	9.38	20230726	22800	-42.19	20220920	12050	9.38	20230726	5.77	N	270660	500	60 억	80398	N	N	1	N	N
48	20230920	100905	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13240	-110	5	-0.82	639853540	47842	33.33	13460	13650	13120	17350	9350	13350	13374.31	0.66	-4399	14150	13750	13500	13100	12850	13625	12975	61	4000	500	9340	10	1	12191342	1614	23.23	2.59	12	0.39	570.00	5106.00	22450	20230327	-41.02	12050	20230726	9.88	22450	-41.02	20230327	12050	9.88	20230726	22800	-41.93	20220920	12050	9.88	20230726	5.77	N	270660	500	60 억	80398	N	N	1	N	N
49	20230920	090918	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13450	100	2	0.75	295388220	21857	15.23	13460	13650	13390	17350	9350	13350	13514.58	0.66	-2336	14150	13750	13500	13100	12850	13625	12975	61	4000	500	9340	10	1	12191342	1640	23.60	2.63	12	0.18	570.00	5106.00	22450	20230327	-40.09	12050	20230726	11.62	22450	-40.09	20230327	12050	11.62	20230726	22800	-41.01	20220920	12050	11.62	20230726	5.77	N	270660	500	60 억	80398	N	N	1	N	N
50	20230919	160915	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13350	-550	5	-3.96	1915217740	142392	134.21	13900	13900	13250	18070	9730	13900	13450.32	0.75	-10623	14520	14210	14010	13700	13500	14110	13600	61	4170	500	9730	10	1	12191342	1628	23.42	2.61	12	1.17	570.00	5106.00	22800	20220920	-41.45	12050	20230726	10.79	22450	-40.53	20230327	12050	10.79	20230726	22800	-41.45	20220920	12050	10.79	20230726	5.77	N	270660	500	60 억	91021	N	N	1	N	N
51	20230919	150917	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13300	-600	5	-4.32	1830405480	136037	128.22	13900	13900	13250	18070	9730	13900	13455.20	0.75	-9963	14520	14210	14010	13700	13500	14110	13600	61	4170	500	9730	10	1	12191342	1621	23.33	2.60	12	1.12	570.00	5106.00	22800	20220920	-41.67	12050	20230726	10.37	22450	-40.76	20230327	12050	10.37	20230726	22800	-41.67	20220920	12050	10.37	20230726	5.77	N	270660	500	60 억	91021	N	N	40	N	N
52	20230919	140915	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13350	-550	5	-3.96	1338622750	99080	93.39	13900	13900	13350	18070	9730	13900	13510.52	0.75	-13382	14520	14210	14010	13700	13500	14110	13600	61	4170	500	9730	10	1	12191342	1628	23.42	2.61	12	0.81	570.00	5106.00	22800	20220920	-41.45	12050	20230726	10.79	22450	-40.53	20230327	12050	10.79	20230726	22800	-41.45	20220920	12050	10.79	20230726	5.77	N	270660	500	60 억	91021	N	N	40	N	N
53	20230919	130900	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13390	-510	5	-3.67	1165598700	86138	81.19	13900	13900	13370	18070	9730	13900	13531.76	0.75	-11791	14520	14210	14010	13700	13500	14110	13600	61	4170	500	9730	10	1	12191342	1632	23.49	2.62	12	0.71	570.00	5106.00	22800	20220920	-41.27	12050	20230726	11.12	22450	-40.36	20230327	12050	11.12	20230726	22800	-41.27	20220920	12050	11.12	20230726	5.77	N	270660	500	60 억	91021	N	N	40	N	N
54	20230919	120916	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13420	-480	5	-3.45	1076428320	79489	74.92	13900	13900	13370	18070	9730	13900	13541.85	0.75	-10233	14520	14210	14010	13700	13500	14110	13600	61	4170	500	9730	10	1	12191342	1636	23.54	2.63	12	0.65	570.00	5106.00	22800	20220920	-41.14	12050	20230726	11.37	22450	-40.22	20230327	12050	11.37	20230726	22800	-41.14	20220920	12050	11.37	20230726	5.77	N	270660	500	60 억	91021	N	N	40	N	N
55	20230919	110922	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13430	-470	5	-3.38	913530820	67339	63.47	13900	13900	13390	18070	9730	13900	13566.15	0.75	-7627	14520	14210	14010	13700	13500	14110	13600	61	4170	500	9730	10	1	12191342	1637	23.56	2.63	12	0.55	570.00	5106.00	22800	20220920	-41.10	12050	20230726	11.45	22450	-40.18	20230327	12050	11.45	20230726	22800	-41.10	20220920	12050	11.45	20230726	5.77	N	270660	500	60 억	91021	N	N	40	N	N
56	20230919	100914	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13500	-400	5	-2.88	729006770	53613	50.53	13900	13900	13440	18070	9730	13900	13597.57	0.75	-3347	14520	14210	14010	13700	13500	14110	13600	61	4170	500	9730	10	1	12191342	1646	23.68	2.64	12	0.44	570.00	5106.00	22800	20220920	-40.79	12050	20230726	12.03	22450	-39.87	20230327	12050	12.03	20230726	22800	-40.79	20220920	12050	12.03	20230726	5.77	N	270660	500	60 억	91021	N	N	40	N	N
57	20230919	090912	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13750	-150	5	-1.08	112206730	8137	7.67	13900	13900	13700	18070	9730	13900	13789.69	0.75	-3008	14520	14210	14010	13700	13500	14110	13600	61	4170	500	9730	10	1	12191342	1676	24.12	2.69	12	0.07	570.00	5106.00	22800	20220920	-39.69	12050	20230726	14.11	22450	-38.75	20230327	12050	14.11	20230726	22800	-39.69	20220920	12050	14.11	20230726	5.77	N	270660	500	60 억	91021	N	N	40	N	N
58	20230918	160916	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13900	-190	5	-1.35	1461948380	104346	84.82	14140	14320	13810	18310	9870	14090	14010.88	0.92	-20671	14603	14346	14183	13926	13763	14265	13845	61	4220	500	9860	10	1	12191342	1695	24.39	2.72	12	0.86	570.00	5106.00	22800	20220920	-39.04	12050	20230726	15.35	22450	-38.08	20230327	12050	15.35	20230726	22800	-39.04	20220920	12050	15.35	20230726	5.76	N	270660	500	60 억	111702	N	N	40	N	N
59	20230918	150912	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13840	-250	5	-1.77	1382988930	98649	80.19	14140	14320	13810	18310	9870	14090	14019.25	0.92	-20319	14603	14346	14183	13926	13763	14265	13845	61	4220	500	9860	10	1	12191342	1687	24.28	2.71	12	0.81	570.00	5106.00	22800	20220920	-39.30	12050	20230726	14.85	22450	-38.35	20230327	12050	14.85	20230726	22800	-39.30	20220920	12050	14.85	20230726	5.76	N	270660	500	60 억	111702	N	N	0	N	N
60	20230918	140934	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13900	-190	5	-1.35	1102951000	78430	63.76	14140	14320	13860	18310	9870	14090	14062.85	0.92	-12810	14603	14346	14183	13926	13763	14265	13845	61	4220	500	9860	10	1	12191342	1695	24.39	2.72	12	0.64	570.00	5106.00	22800	20220920	-39.04	12050	20230726	15.35	22450	-38.08	20230327	12050	15.35	20230726	22800	-39.04	20220920	12050	15.35	20230726	5.76	N	270660	500	60 억	111702	N	N	0	N	N
61	20230918	130910	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13920	-170	5	-1.21	1039546470	73872	60.05	14140	14320	13860	18310	9870	14090	14072.25	0.92	-12156	14603	14346	14183	13926	13763	14265	13845	61	4220	500	9860	10	1	12191342	1697	24.42	2.73	12	0.61	570.00	5106.00	22800	20220920	-38.95	12050	20230726	15.52	22450	-38.00	20230327	12050	15.52	20230726	22800	-38.95	20220920	12050	15.52	20230726	5.76	N	270660	500	60 억	111702	N	N	0	N	N
62	20230918	120918	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13930	-160	5	-1.14	837762480	59354	48.25	14140	14320	13920	18310	9870	14090	14114.70	0.92	-11596	14603	14346	14183	13926	13763	14265	13845	61	4220	500	9860	10	1	12191342	1698	24.44	2.73	12	0.49	570.00	5106.00	22800	20220920	-38.90	12050	20230726	15.60	22450	-37.95	20230327	12050	15.60	20230726	22800	-38.90	20220920	12050	15.60	20230726	5.76	N	270660	500	60 억	111702	N	N	0	N	N
63	20230918	110903	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13990	-100	5	-0.71	720856240	50990	41.45	14140	14320	13920	18310	9870	14090	14137.25	0.92	-9629	14603	14346	14183	13926	13763	14265	13845	61	4220	500	9860	10	1	12191342	1706	24.54	2.74	12	0.42	570.00	5106.00	22800	20220920	-38.64	12050	20230726	16.10	22450	-37.68	20230327	12050	16.10	20230726	22800	-38.64	20220920	12050	16.10	20230726	5.76	N	270660	500	60 억	111702	N	N	0	N	N
64	20230918	100856	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14030	-60	5	-0.43	637600420	45059	36.63	14140	14320	13920	18310	9870	14090	14150.41	0.92	-7229	14603	14346	14183	13926	13763	14265	13845	61	4220	500	9860	10	1	12191342	1710	24.61	2.75	12	0.37	570.00	5106.00	22800	20220920	-38.46	12050	20230726	16.43	22450	-37.51	20230327	12050	16.43	20230726	22800	-38.46	20220920	12050	16.43	20230726	5.76	N	270660	500	60 억	111702	N	N	0	N	N
65	20230918	090859	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14260	170	2	1.21	182833120	12902	10.49	14140	14310	14060	18310	9870	14090	14171.23	0.92	791	14603	14346	14183	13926	13763	14265	13845	61	4220	500	9860	10	1	12191342	1738	25.02	2.79	12	0.11	570.00	5106.00	22800	20220920	-37.46	12050	20230726	18.34	22450	-36.48	20230327	12050	18.34	20230726	22800	-37.46	20220920	12050	18.34	20230726	5.76	N	270660	500	60 억	111702	N	N	0	N	N
66	20230915	160910	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14090	-240	5	-1.67	1715119640	121564	75.19	14340	14440	14020	18620	10040	14330	14108.92	1.01	-11082	14996	14662	14276	13942	13556	14830	14110	61	4290	500	10030	10	1	12191342	1718	24.72	2.76	12	1.00	570.00	5106.00	22800	20220920	-38.20	12050	20230726	16.93	22450	-37.24	20230327	12050	16.93	20230726	22800	-38.20	20220920	12050	16.93	20230726	5.71	N	270660	500	60 억	122783	N	N	0	N	N
67	20230915	150905	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14080	-250	5	-1.74	1596933390	113163	69.99	14340	14440	14020	18620	10040	14330	14111.80	1.01	-10238	14996	14662	14276	13942	13556	14830	14110	61	4290	500	10030	10	1	12191342	1717	24.70	2.76	12	0.93	570.00	5106.00	22800	20220920	-38.25	12050	20230726	16.85	22450	-37.28	20230327	12050	16.85	20230726	22800	-38.25	20220920	12050	16.85	20230726	5.71	N	270660	500	60 억	122783	N	N	0	N	N
68	20230915	140912	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14050	-280	5	-1.95	1364228350	96603	59.75	14340	14440	14030	18620	10040	14330	14122.01	1.01	-6729	14996	14662	14276	13942	13556	14830	14110	61	4290	500	10030	10	1	12191342	1713	24.65	2.75	12	0.79	570.00	5106.00	22800	20220920	-38.38	12050	20230726	16.60	22450	-37.42	20230327	12050	16.60	20230726	22800	-38.38	20220920	12050	16.60	20230726	5.71	N	270660	500	60 억	122783	N	N	0	N	N
69	20230915	130902	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14160	-170	5	-1.19	1194641300	84555	52.30	14340	14440	14030	18620	10040	14330	14128.57	1.01	-5608	14996	14662	14276	13942	13556	14830	14110	61	4290	500	10030	10	1	12191342	1726	24.84	2.77	12	0.69	570.00	5106.00	22800	20220920	-37.89	12050	20230726	17.51	22450	-36.93	20230327	12050	17.51	20230726	22800	-37.89	20220920	12050	17.51	20230726	5.71	N	270660	500	60 억	122783	N	N	0	N	N
70	20230915	120907	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14050	-280	5	-1.95	1069645040	75675	46.80	14340	14440	14040	18620	10040	14330	14134.72	1.01	-3442	14996	14662	14276	13942	13556	14830	14110	61	4290	500	10030	10	1	12191342	1713	24.65	2.75	12	0.62	570.00	5106.00	22800	20220920	-38.38	12050	20230726	16.60	22450	-37.42	20230327	12050	16.60	20230726	22800	-38.38	20220920	12050	16.60	20230726	5.71	N	270660	500	60 억	122783	N	N	0	N	N
71	20230915	110914	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14070	-260	5	-1.81	868495530	61370	37.96	14340	14440	14050	18620	10040	14330	14151.79	1.01	-2969	14996	14662	14276	13942	13556	14830	14110	61	4290	500	10030	10	1	12191342	1715	24.68	2.76	12	0.50	570.00	5106.00	22800	20220920	-38.29	12050	20230726	16.76	22450	-37.33	20230327	12050	16.76	20230726	22800	-38.29	20220920	12050	16.76	20230726	5.71	N	270660	500	60 억	122783	N	N	0	N	N
72	20230915	100913	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14100	-230	5	-1.61	623084840	43945	27.18	14340	14440	14060	18620	10040	14330	14178.74	1.01	-4381	14996	14662	14276	13942	13556	14830	14110	61	4290	500	10030	10	1	12191342	1719	24.74	2.76	12	0.36	570.00	5106.00	22800	20220920	-38.16	12050	20230726	17.01	22450	-37.19	20230327	12050	17.01	20230726	22800	-38.16	20220920	12050	17.01	20230726	5.71	N	270660	500	60 억	122783	N	N	0	N	N
73	20230915	090900	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14380	50	2	0.35	113441760	7900	4.89	14340	14440	14320	18620	10040	14330	14359.72	1.01	2970	14996	14662	14276	13942	13556	14830	14110	61	4290	500	10030	10	1	12191342	1753	25.23	2.82	12	0.06	570.00	5106.00	22800	20220920	-36.93	12050	20230726	19.34	22450	-35.95	20230327	12050	19.34	20230726	22800	-36.93	20220920	12050	19.34	20230726	5.71	N	270660	500	60 억	122783	N	N	0	N	N
74	20230914	160913	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14330	240	2	1.70	2260598850	158702	82.79	14170	14610	13890	18310	9870	14090	14243.45	0.89	13203	14830	14460	14240	13870	13650	14350	13760	61	4220	500	9860	10	1	12191342	1747	25.14	2.81	12	1.30	570.00	5106.00	22800	20220920	-37.15	12050	20230726	18.92	22450	-36.17	20230327	12050	18.92	20230726	22800	-37.15	20220920	12050	18.92	20230726	5.80	N	270660	500	60 억	108016	N	N	662	N	N
75	20230914	150843	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14320	230	2	1.63	2175974600	152791	79.71	14170	14610	13890	18310	9870	14090	14241.51	0.89	11542	14830	14460	14240	13870	13650	14350	13760	61	4220	500	9860	10	1	12191342	1746	25.12	2.80	12	1.25	570.00	5106.00	22800	20220920	-37.19	12050	20230726	18.84	22450	-36.21	20230327	12050	18.84	20230726	22800	-37.19	20220920	12050	18.84	20230726	5.80	N	270660	500	60 억	108016	N	N	662	N	N
76	20230914	140904	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14450	360	2	2.56	2001943220	140686	73.39	14170	14610	13890	18310	9870	14090	14229.87	0.89	13688	14830	14460	14240	13870	13650	14350	13760	61	4220	500	9860	10	1	12191342	1762	25.35	2.83	12	1.15	570.00	5106.00	22800	20220920	-36.62	12050	20230726	19.92	22450	-35.63	20230327	12050	19.92	20230726	22800	-36.62	20220920	12050	19.92	20230726	5.80	N	270660	500	60 억	108016	N	N	662	N	N
77	20230914	130846	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14320	230	2	1.63	1770007210	124549	64.98	14170	14610	13890	18310	9870	14090	14211.33	0.89	12500	14830	14460	14240	13870	13650	14350	13760	61	4220	500	9860	10	1	12191342	1746	25.12	2.80	12	1.02	570.00	5106.00	22800	20220920	-37.19	12050	20230726	18.84	22450	-36.21	20230327	12050	18.84	20230726	22800	-37.19	20220920	12050	18.84	20230726	5.80	N	270660	500	60 억	108016	N	N	662	N	N
78	20230914	120856	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14280	190	2	1.35	1613359450	113577	59.25	14170	14610	13890	18310	9870	14090	14204.98	0.89	8280	14830	14460	14240	13870	13650	14350	13760	61	4220	500	9860	10	1	12191342	1741	25.05	2.80	12	0.93	570.00	5106.00	22800	20220920	-37.37	12050	20230726	18.51	22450	-36.39	20230327	12050	18.51	20230726	22800	-37.37	20220920	12050	18.51	20230726	5.80	N	270660	500	60 억	108016	N	N	662	N	N
79	20230914	110849	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14160	70	2	0.50	1376778400	96938	50.57	14170	14610	13890	18310	9870	14090	14202.67	0.89	1025	14830	14460	14240	13870	13650	14350	13760	61	4220	500	9860	10	1	12191342	1726	24.84	2.77	12	0.80	570.00	5106.00	22800	20220920	-37.89	12050	20230726	17.51	22450	-36.93	20230327	12050	17.51	20230726	22800	-37.89	20220920	12050	17.51	20230726	5.80	N	270660	500	60 억	108016	N	N	662	N	N
80	20230914	100842	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	13930	-160	5	-1.14	1063221110	74574	38.90	14170	14610	13900	18310	9870	14090	14257.26	0.89	-1584	14830	14460	14240	13870	13650	14350	13760	61	4220	500	9860	10	1	12191342	1698	24.44	2.73	12	0.61	570.00	5106.00	22800	20220920	-38.90	12050	20230726	15.60	22450	-37.95	20230327	12050	15.60	20230726	22800	-38.90	20220920	12050	15.60	20230726	5.80	N	270660	500	60 억	108016	N	N	662	N	N
81	20230914	090859	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14420	330	2	2.34	442345240	30708	16.02	14170	14610	14090	18310	9870	14090	14404.89	0.89	8449	14830	14460	14240	13870	13650	14350	13760	61	4220	500	9860	10	1	12191342	1758	25.30	2.82	12	0.25	570.00	5106.00	22800	20220920	-36.75	12050	20230726	19.67	22450	-35.77	20230327	12050	19.67	20230726	22800	-36.75	20220920	12050	19.67	20230726	5.80	N	270660	500	60 억	108016	N	N	662	N	N
82	20230913	160901	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14090	-280	5	-1.95	2668682070	187259	56.80	14310	14610	14020	18680	10060	14370	14251.46	0.88	809	15690	15030	14700	14040	13710	14865	13875	61	4310	500	10050	10	1	12191342	1718	24.72	2.76	12	1.54	570.00	5106.00	22800	20220920	-38.20	12050	20230726	16.93	22450	-37.24	20230327	12050	16.93	20230726	22800	-38.20	20220920	12050	16.93	20230726	5.70	N	270660	500	60 억	107205	N	N	662	N	N
83	20230913	150853	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14070	-300	5	-2.09	2575057470	180616	54.79	14310	14610	14020	18680	10060	14370	14257.00	0.88	903	15690	15030	14700	14040	13710	14865	13875	61	4310	500	10050	10	1	12191342	1715	24.68	2.76	12	1.48	570.00	5106.00	22800	20220920	-38.29	12050	20230726	16.76	22450	-37.33	20230327	12050	16.76	20230726	22800	-38.29	20220920	12050	16.76	20230726	5.70	N	270660	500	60 억	107205	N	N	1403	N	N
84	20230913	140901	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14360	-10	5	-0.07	2251753170	157874	47.89	14310	14610	14020	18680	10060	14370	14262.89	0.88	5856	15690	15030	14700	14040	13710	14865	13875	61	4310	500	10050	10	1	12191342	1751	25.19	2.81	12	1.29	570.00	5106.00	22800	20220920	-37.02	12050	20230726	19.17	22450	-36.04	20230327	12050	19.17	20230726	22800	-37.02	20220920	12050	19.17	20230726	5.70	N	270660	500	60 억	107205	N	N	1403	N	N
85	20230913	130836	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14110	-260	5	-1.81	1969338240	138132	41.90	14310	14610	14020	18680	10060	14370	14256.82	0.88	8595	15690	15030	14700	14040	13710	14865	13875	61	4310	500	10050	10	1	12191342	1720	24.75	2.76	12	1.13	570.00	5106.00	22800	20220920	-38.11	12050	20230726	17.10	22450	-37.15	20230327	12050	17.10	20230726	22800	-38.11	20220920	12050	17.10	20230726	5.70	N	270660	500	60 억	107205	N	N	1403	N	N
86	20230913	120859	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14060	-310	5	-2.16	1694990270	118645	35.99	14310	14610	14030	18680	10060	14370	14286.14	0.88	11173	15690	15030	14700	14040	13710	14865	13875	61	4310	500	10050	10	1	12191342	1714	24.67	2.75	12	0.97	570.00	5106.00	22800	20220920	-38.33	12050	20230726	16.68	22450	-37.37	20230327	12050	16.68	20230726	22800	-38.33	20220920	12050	16.68	20230726	5.70	N	270660	500	60 억	107205	N	N	1403	N	N
87	20230913	110857	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14060	-310	5	-2.16	1554293080	108649	32.96	14310	14610	14030	18680	10060	14370	14305.56	0.88	11181	15690	15030	14700	14040	13710	14865	13875	61	4310	500	10050	10	1	12191342	1714	24.67	2.75	12	0.89	570.00	5106.00	22800	20220920	-38.33	12050	20230726	16.68	22450	-37.37	20230327	12050	16.68	20230726	22800	-38.33	20220920	12050	16.68	20230726	5.70	N	270660	500	60 억	107205	N	N	1403	N	N
88	20230913	100846	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14330	-40	5	-0.28	975527120	67696	20.53	14310	14610	14230	18680	10060	14370	14410.49	0.88	-764	15690	15030	14700	14040	13710	14865	13875	61	4310	500	10050	10	1	12191342	1747	25.14	2.81	12	0.56	570.00	5106.00	22800	20220920	-37.15	12050	20230726	18.92	22450	-36.17	20230327	12050	18.92	20230726	22800	-37.15	20220920	12050	18.92	20230726	5.70	N	270660	500	60 억	107205	N	N	1403	N	N
89	20230913	090839	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14420	50	2	0.35	211633830	14767	4.48	14310	14460	14230	18680	10060	14370	14331.20	0.88	2334	15690	15030	14700	14040	13710	14865	13875	61	4310	500	10050	10	1	12191342	1758	25.30	2.82	12	0.12	570.00	5106.00	22800	20220920	-36.75	12050	20230726	19.67	22450	-35.77	20230327	12050	19.67	20230726	22800	-36.75	20220920	12050	19.67	20230726	5.70	N	270660	500	60 억	107205	N	N	1403	N	N
90	20230912	160835	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14370	-680	5	-4.52	4825215110	327509	33.26	15100	15360	14370	19560	10540	15050	14734.22	0.44	53541	16583	15816	15333	14566	14083	15575	14325	61	4510	500	10530	10	1	12191342	1752	25.21	2.81	12	2.69	570.00	5106.00	22800	20220920	-36.97	12050	20230726	19.25	22450	-35.99	20230327	12050	19.25	20230726	22800	-36.97	20220920	12050	19.25	20230726	5.68	N	270660	500	60 억	53704	N	N	1403	N	N
91	20230912	150846	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14430	-620	5	-4.12	4390832510	297317	30.20	15100	15360	14400	19560	10540	15050	14768.18	0.44	41108	16583	15816	15333	14566	14083	15575	14325	61	4510	500	10530	10	1	12191342	1759	25.32	2.83	12	2.44	570.00	5106.00	22800	20220920	-36.71	12050	20230726	19.75	22450	-35.72	20230327	12050	19.75	20230726	22800	-36.71	20220920	12050	19.75	20230726	5.68	N	270660	500	60 억	53704	N	N	362	N	N
92	20230912	140845	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14490	-560	5	-3.72	3896824310	263172	26.73	15100	15360	14470	19560	10540	15050	14807.14	0.44	35723	16583	15816	15333	14566	14083	15575	14325	61	4510	500	10530	10	1	12191342	1767	25.42	2.84	12	2.16	570.00	5106.00	22800	20220920	-36.45	12050	20230726	20.25	22450	-35.46	20230327	12050	20.25	20230726	22800	-36.45	20220920	12050	20.25	20230726	5.68	N	270660	500	60 억	53704	N	N	362	N	N
93	20230912	130833	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14640	-410	5	-2.72	3413357120	229941	23.35	15100	15360	14550	19560	10540	15050	14844.49	0.44	32129	16583	15816	15333	14566	14083	15575	14325	61	4510	500	10530	10	1	12191342	1785	25.68	2.87	12	1.89	570.00	5106.00	22800	20220920	-35.79	12050	20230726	21.49	22450	-34.79	20230327	12050	21.49	20230726	22800	-35.79	20220920	12050	21.49	20230726	5.68	N	270660	500	60 억	53704	N	N	362	N	N
94	20230912	120832	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14610	-440	5	-2.92	2622797950	175933	17.87	15100	15360	14550	19560	10540	15050	14907.94	0.44	10946	16583	15816	15333	14566	14083	15575	14325	61	4510	500	10530	10	1	12191342	1781	25.63	2.86	12	1.44	570.00	5106.00	22800	20220920	-35.92	12050	20230726	21.24	22450	-34.92	20230327	12050	21.24	20230726	22800	-35.92	20220920	12050	21.24	20230726	5.68	N	270660	500	60 억	53704	N	N	362	N	N
95	20230912	110838	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14800	-250	5	-1.66	2178295240	145679	14.80	15100	15360	14550	19560	10540	15050	14952.71	0.44	9078	16583	15816	15333	14566	14083	15575	14325	61	4510	500	10530	10	1	12191342	1804	25.96	2.90	12	1.19	570.00	5106.00	22800	20220920	-35.09	12050	20230726	22.82	22450	-34.08	20230327	12050	22.82	20230726	22800	-35.09	20220920	12050	22.82	20230726	5.68	N	270660	500	60 억	53704	N	N	362	N	N
96	20230912	100829	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14820	-230	5	-1.53	1663214090	111109	11.28	15100	15360	14550	19560	10540	15050	14969.21	0.44	7971	16583	15816	15333	14566	14083	15575	14325	61	4510	500	10530	10	1	12191342	1807	26.00	2.90	12	0.91	570.00	5106.00	22800	20220920	-35.00	12050	20230726	22.99	22450	-33.99	20230327	12050	22.99	20230726	22800	-35.00	20220920	12050	22.99	20230726	5.68	N	270660	500	60 억	53704	N	N	362	N	N
97	20230912	090849	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15320	270	2	1.79	516566270	34051	3.46	15100	15360	15040	19560	10540	15050	15170.37	0.44	-2521	16583	15816	15333	14566	14083	15575	14325	61	4510	500	10530	10	1	12191342	1868	26.88	3.00	12	0.28	570.00	5106.00	22800	20220920	-32.81	12050	20230726	27.14	22450	-31.76	20230327	12050	27.14	20230726	22800	-32.81	20220920	12050	27.14	20230726	5.68	N	270660	500	60 억	53704	N	N	362	N	N
98	20230911	160830	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15050	-340	5	-2.21	15284479680	977477	78.78	15600	16100	14850	20000	10780	15390	15637.17	0.23	24790	16890	16140	15680	14930	14470	15910	14700	61	4610	500	10770	10	1	12191342	1835	26.40	2.95	12	8.02	570.00	5106.00	22800	20220920	-33.99	12050	20230726	24.90	22450	-32.96	20230327	12050	24.90	20230726	22800	-33.99	20220920	12050	24.90	20230726	5.67	N	270660	500	60 억	28352	N	N	362	N	N
99	20230911	150835	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14990	-400	5	-2.60	14915420820	952952	76.81	15600	16100	14850	20000	10780	15390	15652.03	0.23	18609	16890	16140	15680	14930	14470	15910	14700	61	4610	500	10770	10	1	12191342	1827	26.30	2.94	12	7.82	570.00	5106.00	22800	20220920	-34.25	12050	20230726	24.40	22450	-33.23	20230327	12050	24.40	20230726	22800	-34.25	20220920	12050	24.40	20230726	5.67	N	270660	500	60 억	28352	N	N	211	N	N
100	20230911	140843	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15470	80	2	0.52	12445484000	789827	63.66	15600	16100	15330	20000	10780	15390	15757.60	0.23	4517	16890	16140	15680	14930	14470	15910	14700	61	4610	500	10770	10	1	12191342	1886	27.14	3.03	12	6.48	570.00	5106.00	22800	20220920	-32.15	12050	20230726	28.38	22450	-31.09	20230327	12050	28.38	20230726	22800	-32.15	20220920	12050	28.38	20230726	5.67	N	270660	500	60 억	28352	N	N	211	N	N
101	20230911	130817	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15800	410	2	2.66	9706409990	615624	49.62	15600	16100	15330	20000	10780	15390	15767.28	0.23	18531	16890	16140	15680	14930	14470	15910	14700	61	4610	500	10770	10	1	12191342	1926	27.72	3.09	12	5.05	570.00	5106.00	22800	20220920	-30.70	12050	20230726	31.12	22450	-29.62	20230327	12050	31.12	20230726	22800	-30.70	20220920	12050	31.12	20230726	5.67	N	270660	500	60 억	28352	N	N	211	N	N
102	20230911	120833	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15760	370	2	2.40	7522163470	478371	38.56	15600	15920	15330	20000	10780	15390	15725.11	0.23	8258	16890	16140	15680	14930	14470	15910	14700	61	4610	500	10770	10	1	12191342	1921	27.65	3.09	12	3.92	570.00	5106.00	22800	20220920	-30.88	12050	20230726	30.79	22450	-29.80	20230327	12050	30.79	20230726	22800	-30.88	20220920	12050	30.79	20230726	5.67	N	270660	500	60 억	28352	N	N	211	N	N
103	20230911	110818	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15670	280	2	1.82	6869586050	436798	35.21	15600	15920	15330	20000	10780	15390	15727.77	0.23	5845	16890	16140	15680	14930	14470	15910	14700	61	4610	500	10770	10	1	12191342	1910	27.49	3.07	12	3.58	570.00	5106.00	22800	20220920	-31.27	12050	20230726	30.04	22450	-30.20	20230327	12050	30.04	20230726	22800	-31.27	20220920	12050	30.04	20230726	5.67	N	270660	500	60 억	28352	N	N	211	N	N
104	20230911	100817	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15710	320	2	2.08	4715490150	300465	24.22	15600	15920	15330	20000	10780	15390	15694.80	0.23	6412	16890	16140	15680	14930	14470	15910	14700	61	4610	500	10770	10	1	12191342	1915	27.56	3.08	12	2.46	570.00	5106.00	22800	20220920	-31.10	12050	20230726	30.37	22450	-30.02	20230327	12050	30.37	20230726	22800	-31.10	20220920	12050	30.37	20230726	5.67	N	270660	500	60 억	28352	N	N	211	N	N
105	20230911	090816	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15590	200	2	1.30	836855050	53967	4.35	15600	15600	15330	20000	10780	15390	15508.57	0.23	4096	16890	16140	15680	14930	14470	15910	14700	61	4610	500	10770	10	1	12191342	1901	27.35	3.05	12	0.44	570.00	5106.00	22800	20220920	-31.62	12050	20230726	29.38	22450	-30.56	20230327	12050	29.38	20230726	22800	-31.62	20220920	12050	29.38	20230726	5.67	N	270660	500	60 억	28352	N	N	211	N	N
106	20230908	160837	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15390	140	2	0.92	19313541670	1228145	28.79	15560	16430	15220	19820	10680	15250	15731.93	0.53	-38659	17670	16460	15450	14240	13230	17065	14845	61	4570	500	10670	10	1	12191342	1876	27.00	3.01	12	10.07	570.00	5106.00	22800	20220920	-32.50	12050	20230726	27.72	22450	-31.45	20230327	12050	27.72	20230726	22800	-32.50	20220920	12050	27.72	20230726	5.49	N	270660	500	60 억	65220	N	N	211	N	N
107	20230908	150837	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15410	160	2	1.05	18912281640	1202120	28.18	15560	16430	15220	19820	10680	15250	15738.35	0.53	-38699	17670	16460	15450	14240	13230	17065	14845	61	4570	500	10670	10	1	12191342	1879	27.04	3.02	12	9.86	570.00	5106.00	22800	20220920	-32.41	12050	20230726	27.88	22450	-31.36	20230327	12050	27.88	20230726	22800	-32.41	20220920	12050	27.88	20230726	5.49	N	270660	500	60 억	65220	N	N	3949	N	N
108	20230908	140827	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15340	90	2	0.59	18135901280	1151411	26.99	15560	16430	15330	19820	10680	15250	15757.43	0.53	-36812	17670	16460	15450	14240	13230	17065	14845	61	4570	500	10670	10	1	12191342	1870	26.91	3.00	12	9.44	570.00	5106.00	22800	20220920	-32.72	12050	20230726	27.30	22450	-31.67	20230327	12050	27.30	20230726	22800	-32.72	20220920	12050	27.30	20230726	5.49	N	270660	500	60 억	65220	N	N	3949	N	N
109	20230908	130836	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15440	190	2	1.25	17363823830	1101349	25.81	15560	16430	15400	19820	10680	15250	15772.86	0.53	-41303	17670	16460	15450	14240	13230	17065	14845	61	4570	500	10670	10	1	12191342	1882	27.09	3.02	12	9.03	570.00	5106.00	22800	20220920	-32.28	12050	20230726	28.13	22450	-31.22	20230327	12050	28.13	20230726	22800	-32.28	20220920	12050	28.13	20230726	5.49	N	270660	500	60 억	65220	N	N	3949	N	N
110	20230908	120848	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15470	220	2	1.44	16895513020	1071029	25.10	15560	16430	15450	19820	10680	15250	15782.25	0.53	-41587	17670	16460	15450	14240	13230	17065	14845	61	4570	500	10670	10	1	12191342	1886	27.14	3.03	12	8.79	570.00	5106.00	22800	20220920	-32.15	12050	20230726	28.38	22450	-31.09	20230327	12050	28.38	20230726	22800	-32.15	20220920	12050	28.38	20230726	5.49	N	270660	500	60 억	65220	N	N	3949	N	N
111	20230908	110843	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15760	510	2	3.34	15887358090	1006420	23.59	15560	16430	15450	19820	10680	15250	15793.87	0.53	-39891	17670	16460	15450	14240	13230	17065	14845	61	4570	500	10670	10	1	12191342	1921	27.65	3.09	12	8.26	570.00	5106.00	22800	20220920	-30.88	12050	20230726	30.79	22450	-29.80	20230327	12050	30.79	20230726	22800	-30.88	20220920	12050	30.79	20230726	5.49	N	270660	500	60 억	65220	N	N	3949	N	N
112	20230908	100834	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15540	290	2	1.90	14195100670	898616	21.06	15560	16430	15450	19820	10680	15250	15805.62	0.53	-38493	17670	16460	15450	14240	13230	17065	14845	61	4570	500	10670	10	1	12191342	1895	27.26	3.04	12	7.37	570.00	5106.00	22800	20220920	-31.84	12050	20230726	28.96	22450	-30.78	20230327	12050	28.96	20230726	22800	-31.84	20220920	12050	28.96	20230726	5.49	N	270660	500	60 억	65220	N	N	3949	N	N
113	20230908	090840	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15570	320	2	2.10	3739059920	239188	5.61	15560	15980	15520	19820	10680	15250	15657.05	0.53	-12635	17670	16460	15450	14240	13230	17065	14845	61	4570	500	10670	10	1	12191342	1898	27.32	3.05	12	1.96	570.00	5106.00	22800	20220920	-31.71	12050	20230726	29.21	22450	-30.65	20230327	12050	29.21	20230726	22800	-31.71	20220920	12050	29.21	20230726	5.49	N	270660	500	60 억	65220	N	N	3949	N	N
114	20230907	160825	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15250	810	2	5.61	66875143920	4247163	653.11	14550	16660	14440	18770	10110	14440	15746.53	0.73	-22563	15113	14776	14433	14096	13753	14945	14265	61	4330	500	10100	10	1	12191342	1859	26.75	2.99	12	34.84	570.00	5106.00	24100	20220906	-36.72	12050	20230726	26.56	22450	-32.07	20230327	12050	26.56	20230726	22800	-33.11	20220920	12050	26.56	20230726	5.24	N	270660	500	60 억	89285	N	N	3948	N	N
115	20230907	150832	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15320	880	2	6.09	65902127390	4183556	643.33	14550	16660	14440	18770	10110	14440	15752.66	0.73	-35099	15113	14776	14433	14096	13753	14945	14265	61	4330	500	10100	10	1	12191342	1868	26.88	3.00	12	34.32	570.00	5106.00	24100	20220906	-36.43	12050	20230726	27.14	22450	-31.76	20230327	12050	27.14	20230726	22800	-32.81	20220920	12050	27.14	20230726	5.24	N	270660	500	60 억	89285	N	N	35	N	N
116	20230907	140828	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15100	660	2	4.57	63940744760	4055049	623.56	14550	16660	14440	18770	10110	14440	15768.18	0.73	-50845	15113	14776	14433	14096	13753	14945	14265	61	4330	500	10100	10	1	12191342	1841	26.49	2.96	12	33.26	570.00	5106.00	24100	20220906	-37.34	12050	20230726	25.31	22450	-32.74	20230327	12050	25.31	20230726	22800	-33.77	20220920	12050	25.31	20230726	5.24	N	270660	500	60 억	89285	N	N	35	N	N
117	20230907	130824	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15450	1010	2	6.99	61202180150	3874669	595.83	14550	16660	14440	18770	10110	14440	15795.46	0.73	-52721	15113	14776	14433	14096	13753	14945	14265	61	4330	500	10100	10	1	12191342	1884	27.11	3.03	12	31.78	570.00	5106.00	24100	20220906	-35.89	12050	20230726	28.22	22450	-31.18	20230327	12050	28.22	20230726	22800	-32.24	20220920	12050	28.22	20230726	5.24	N	270660	500	60 억	89285	N	N	35	N	N
118	20230907	120837	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15210	770	2	5.33	59353507950	3754338	577.32	14550	16660	14440	18770	10110	14440	15809.31	0.73	-54213	15113	14776	14433	14096	13753	14945	14265	61	4330	500	10100	10	1	12191342	1854	26.68	2.98	12	30.80	570.00	5106.00	24100	20220906	-36.89	12050	20230726	26.22	22450	-32.25	20230327	12050	26.22	20230726	22800	-33.29	20220920	12050	26.22	20230726	5.24	N	270660	500	60 억	89285	N	N	35	N	N
119	20230907	110829	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	15280	840	2	5.82	55311586070	3490619	536.77	14550	16660	14440	18770	10110	14440	15845.78	0.73	-50809	15113	14776	14433	14096	13753	14945	14265	61	4330	500	10100	10	1	12191342	1863	26.81	2.99	12	28.63	570.00	5106.00	24100	20220906	-36.60	12050	20230726	26.80	22450	-31.94	20230327	12050	26.80	20230726	22800	-32.98	20220920	12050	26.80	20230726	5.24	N	270660	500	60 억	89285	N	N	35	N	N
120	20230907	100829	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	16190	1750	2	12.12	41459566000	2606427	400.80	14550	16660	14440	18770	10110	14440	15906.67	0.73	-61046	15113	14776	14433	14096	13753	14945	14265	61	4330	500	10100	10	1	12191342	1974	28.40	3.17	12	21.38	570.00	5106.00	24100	20220906	-32.82	12050	20230726	34.36	22450	-27.88	20230327	12050	34.36	20230726	22800	-28.99	20220920	12050	34.36	20230726	5.24	N	270660	500	60 억	89285	N	N	35	N	N
121	20230907	090843	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14710	270	2	1.87	934574020	63665	9.79	14550	14830	14520	18770	10110	14440	14679.57	0.73	-3989	15113	14776	14433	14096	13753	14945	14265	61	4330	500	10100	10	1	12191342	1793	25.81	2.88	12	0.52	570.00	5106.00	24100	20220906	-38.96	12050	20230726	22.07	22450	-34.48	20230327	12050	22.07	20230726	22800	-35.48	20220920	12050	22.07	20230726	5.24	N	270660	500	60 억	89285	N	N	35	N	N
122	20230906	160828	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14440	-390	5	-2.63	9276531130	644285	23.30	14380	14770	14090	19270	10390	14830	14397.85	0.54	22609	16836	15832	14836	13832	12836	16335	14335	61	4440	500	10380	10	1	12191342	1760	25.33	2.83	12	5.28	570.00	5106.00	24100	20220906	-40.08	12050	20230726	19.83	22450	-35.68	20230327	12050	19.83	20230726	24100	-40.08	20220906	12050	19.83	20230726	5.17	N	270660	500	60 억	65627	N	N	35	N	N
123	20230906	150830	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14370	-460	5	-3.10	9000631710	625122	22.60	14380	14770	14090	19270	10390	14830	14398.02	0.54	19256	16836	15832	14836	13832	12836	16335	14335	61	4440	500	10380	10	1	12191342	1752	25.21	2.81	12	5.13	570.00	5106.00	24100	20220906	-40.37	12050	20230726	19.25	22450	-35.99	20230327	12050	19.25	20230726	24100	-40.37	20220906	12050	19.25	20230726	5.17	N	270660	500	60 억	65627	N	N	127	N	N
124	20230906	140830	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14560	-270	5	-1.82	7617870450	529635	19.15	14380	14770	14090	19270	10390	14830	14383.02	0.54	2859	16836	15832	14836	13832	12836	16335	14335	61	4440	500	10380	10	1	12191342	1775	25.54	2.85	12	4.34	570.00	5106.00	24100	20220906	-39.59	12050	20230726	20.83	22450	-35.14	20230327	12050	20.83	20230726	24100	-39.59	20220906	12050	20.83	20230726	5.17	N	270660	500	60 억	65627	N	N	127	N	N
125	20230906	130821	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14550	-280	5	-1.89	7217978230	502152	18.16	14380	14770	14090	19270	10390	14830	14373.85	0.54	-1366	16836	15832	14836	13832	12836	16335	14335	61	4440	500	10380	10	1	12191342	1774	25.53	2.85	12	4.12	570.00	5106.00	24100	20220906	-39.63	12050	20230726	20.75	22450	-35.19	20230327	12050	20.75	20230726	24100	-39.63	20220906	12050	20.75	20230726	5.17	N	270660	500	60 억	65627	N	N	127	N	N
126	20230906	120832	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14620	-210	5	-1.42	6651076440	463460	16.76	14380	14770	14090	19270	10390	14830	14350.65	0.54	-1153	16836	15832	14836	13832	12836	16335	14335	61	4440	500	10380	10	1	12191342	1782	25.65	2.86	12	3.80	570.00	5106.00	24100	20220906	-39.34	12050	20230726	21.33	22450	-34.88	20230327	12050	21.33	20230726	24100	-39.34	20220906	12050	21.33	20230726	5.17	N	270660	500	60 억	65627	N	N	127	N	N
127	20230906	110840	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14630	-200	5	-1.35	5549374370	388111	14.03	14380	14670	14090	19270	10390	14830	14298.06	0.54	-210	16836	15832	14836	13832	12836	16335	14335	61	4440	500	10380	10	1	12191342	1784	25.67	2.87	12	3.18	570.00	5106.00	24100	20220906	-39.29	12050	20230726	21.41	22450	-34.83	20230327	12050	21.41	20230726	24100	-39.29	20220906	12050	21.41	20230726	5.17	N	270660	500	60 억	65627	N	N	127	N	N
128	20230906	100816	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14430	-400	5	-2.70	4143840060	291171	10.53	14380	14500	14090	19270	10390	14830	14231.10	0.54	-6219	16836	15832	14836	13832	12836	16335	14335	61	4440	500	10380	10	1	12191342	1759	25.32	2.83	12	2.39	570.00	5106.00	24100	20220906	-40.12	12050	20230726	19.75	22450	-35.72	20230327	12050	19.75	20230726	24100	-40.12	20220906	12050	19.75	20230726	5.17	N	270660	500	60 억	65627	N	N	127	N	N
129	20230906	090819	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14240	-590	5	-3.98	1683815850	118002	4.27	14380	14500	14120	19270	10390	14830	14268.13	0.54	-17368	16836	15832	14836	13832	12836	16335	14335	61	4440	500	10380	10	1	12191342	1736	24.98	2.79	12	0.97	570.00	5106.00	24100	20220906	-40.91	12050	20230726	18.17	22450	-36.57	20230327	12050	18.17	20230726	24100	-40.91	20220906	12050	18.17	20230726	5.17	N	270660	500	60 억	65627	N	N	127	N	N
130	20230905	160820	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	14830	1160	2	8.49	41018619870	2707205	723.04	13860	15840	13840	17770	9570	13670	15153.92	0.83	-34299	14603	14136	13743	13276	12883	14370	13510	61	4100	500	9560	10	1	12191342	1808	26.02	2.90	12	22.21	570.00	5106.00	24100	20220906	-38.46	12050	20230726	23.07	22450	-33.94	20230327	12050	23.07	20230726	39850	-62.79	20220905	12050	23.07	20230726	5.09	N	270660	500	60 억	101062	N	N	127	N	N
131	20230905	150831	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	14910	1240	2	9.07	37174389810	2447072	653.56	13860	15840	13840	17770	9570	13670	15192.51	0.83	-60970	14603	14136	13743	13276	12883	14370	13510	61	4100	500	9560	10	1	12191342	1818	26.16	2.92	12	20.07	570.00	5106.00	24100	20220906	-38.13	12050	20230726	23.73	22450	-33.59	20230327	12050	23.73	20230726	39850	-62.58	20220905	12050	23.73	20230726	5.09	N	270660	500	60 억	101062	N	N	19218	N	N
132	20230905	140831	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	14200	530	2	3.88	5098716940	360444	96.27	13860	14560	13840	17770	9570	13670	14148.08	0.83	8204	14603	14136	13743	13276	12883	14370	13510	61	4100	500	9560	10	1	12191342	1731	24.91	2.78	12	2.96	570.00	5106.00	24100	20220906	-41.08	12050	20230726	17.84	22450	-36.75	20230327	12050	17.84	20230726	39850	-64.37	20220905	12050	17.84	20230726	5.09	N	270660	500	60 억	101062	N	N	19218	N	N
133	20230905	130810	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	13940	270	2	1.98	4593478280	324564	86.68	13860	14560	13840	17770	9570	13670	14155.50	0.83	260	14603	14136	13743	13276	12883	14370	13510	61	4100	500	9560	10	1	12191342	1699	24.46	2.73	12	2.66	570.00	5106.00	24100	20220906	-42.16	12050	20230726	15.68	22450	-37.91	20230327	12050	15.68	20230726	39850	-65.02	20220905	12050	15.68	20230726	5.09	N	270660	500	60 억	101062	N	N	19218	N	N
134	20230905	120814	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	13950	280	2	2.05	4405107180	311060	83.08	13860	14560	13840	17770	9570	13670	14164.50	0.83	-1884	14603	14136	13743	13276	12883	14370	13510	61	4100	500	9560	10	1	12191342	1701	24.47	2.73	12	2.55	570.00	5106.00	24100	20220906	-42.12	12050	20230726	15.77	22450	-37.86	20230327	12050	15.77	20230726	39850	-64.99	20220905	12050	15.77	20230726	5.09	N	270660	500	60 억	101062	N	N	19218	N	N
135	20230905	110821	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	13920	250	2	1.83	4209385330	297001	79.32	13860	14560	13840	17770	9570	13670	14176.08	0.83	106	14603	14136	13743	13276	12883	14370	13510	61	4100	500	9560	10	1	12191342	1697	24.42	2.73	12	2.44	570.00	5106.00	24100	20220906	-42.24	12050	20230726	15.52	22450	-38.00	20230327	12050	15.52	20230726	39850	-65.07	20220905	12050	15.52	20230726	5.09	N	270660	500	60 억	101062	N	N	19218	N	N
136	20230905	100810	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	13930	260	2	1.90	3906061430	275242	73.51	13860	14560	13840	17770	9570	13670	14194.85	0.83	4989	14603	14136	13743	13276	12883	14370	13510	61	4100	500	9560	10	1	12191342	1698	24.44	2.73	12	2.26	570.00	5106.00	24100	20220906	-42.20	12050	20230726	15.60	22450	-37.95	20230327	12050	15.60	20230726	39850	-65.04	20220905	12050	15.60	20230726	5.09	N	270660	500	60 억	101062	N	N	19218	N	N
137	20230905	090810	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	14180	510	2	3.73	798649410	56911	15.20	13860	14250	13840	17770	9570	13670	14045.34	0.83	17472	14603	14136	13743	13276	12883	14370	13510	61	4100	500	9560	10	1	12191342	1729	24.88	2.78	12	0.47	570.00	5106.00	24100	20220906	-41.16	12050	20230726	17.68	22450	-36.84	20230327	12050	17.68	20230726	39850	-64.42	20220905	12050	17.68	20230726	5.09	N	270660	500	60 억	101062	N	N	19218	N	N
138	20230904	160806	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	13670	210	2	1.56	5191021370	373691	352.77	13460	14210	13350	17490	9430	13460	13891.69	0.84	347	14173	13816	13633	13276	13093	13725	13185	61	4030	500	9420	10	1	12191342	1667	23.98	2.68	12	3.07	570.00	5106.00	24100	20220906	-43.28	12050	20230726	13.44	22450	-39.11	20230327	12050	13.44	20230726	39850	-65.70	20220905	12050	13.44	20230726	5.00	N	270660	500	60 억	102444	N	N	19218	N	N
139	20230904	150754	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	13660	200	2	1.49	5076773270	365330	344.88	13460	14210	13350	17490	9430	13460	13896.56	0.84	442	14173	13816	13633	13276	13093	13725	13185	61	4030	500	9420	10	1	12191342	1665	23.96	2.68	12	3.00	570.00	5106.00	24100	20220906	-43.32	12050	20230726	13.36	22450	-39.15	20230327	12050	13.36	20230726	39850	-65.72	20220905	12050	13.36	20230726	5.00	N	270660	500	60 억	102444	N	N	109	N	N
140	20230904	140753	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	13680	220	2	1.63	4689431430	336976	318.11	13460	14210	13350	17490	9430	13460	13916.40	0.84	1687	14173	13816	13633	13276	13093	13725	13185	61	4030	500	9420	10	1	12191342	1668	24.00	2.68	12	2.76	570.00	5106.00	24100	20220906	-43.24	12050	20230726	13.53	22450	-39.06	20230327	12050	13.53	20230726	39850	-65.67	20220905	12050	13.53	20230726	5.00	N	270660	500	60 억	102444	N	N	109	N	N
141	20230904	130804	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	13820	360	2	2.67	4338239090	311443	294.01	13460	14210	13350	17490	9430	13460	13929.68	0.84	3833	14173	13816	13633	13276	13093	13725	13185	61	4030	500	9420	10	1	12191342	1685	24.25	2.71	12	2.55	570.00	5106.00	24100	20220906	-42.66	12050	20230726	14.69	22450	-38.44	20230327	12050	14.69	20230726	39850	-65.32	20220905	12050	14.69	20230726	5.00	N	270660	500	60 억	102444	N	N	109	N	N
142	20230904	120749	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	13900	440	2	3.27	2731214210	196955	185.93	13460	14090	13350	17490	9430	13460	13867.47	0.84	10164	14173	13816	13633	13276	13093	13725	13185	61	4030	500	9420	10	1	12191342	1695	24.39	2.72	12	1.62	570.00	5106.00	24100	20220906	-42.32	12050	20230726	15.35	22450	-38.08	20230327	12050	15.35	20230726	39850	-65.12	20220905	12050	15.35	20230726	5.00	N	270660	500	60 억	102444	N	N	109	N	N
143	20230904	110735	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	13670	210	2	1.56	2386746050	172005	162.38	13460	14090	13350	17490	9430	13460	13876.35	0.84	3734	14173	13816	13633	13276	13093	13725	13185	61	4030	500	9420	10	1	12191342	1667	23.98	2.68	12	1.41	570.00	5106.00	24100	20220906	-43.28	12050	20230726	13.44	22450	-39.11	20230327	12050	13.44	20230726	39850	-65.70	20220905	12050	13.44	20230726	5.00	N	270660	500	60 억	102444	N	N	109	N	N
144	20230904	100740	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	13950	490	2	3.64	1799357880	129554	122.30	13460	14090	13350	17490	9430	13460	13889.30	0.84	9724	14173	13816	13633	13276	13093	13725	13185	61	4030	500	9420	10	1	12191342	1701	24.47	2.73	12	1.06	570.00	5106.00	24100	20220906	-42.12	12050	20230726	15.77	22450	-37.86	20230327	12050	15.77	20230726	39850	-64.99	20220905	12050	15.77	20230726	5.00	N	270660	500	60 억	102444	N	N	109	N	N
145	20230904	090754	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	13800	340	2	2.53	266958300	19669	18.57	13460	13830	13350	17490	9430	13460	13573.30	0.84	7769	14173	13816	13633	13276	13093	13725	13185	61	4030	500	9420	10	1	12191342	1682	24.21	2.70	12	0.16	570.00	5106.00	24100	20220906	-42.74	12050	20230726	14.52	22450	-38.53	20230327	12050	14.52	20230726	39850	-65.37	20220905	12050	14.52	20230726	5.00	N	270660	500	60 억	102444	N	N	109	N	N
146	20230901	160745	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	13460	-410	5	-2.96	1422506240	104387	52.56	13850	13990	13450	18030	9710	13870	13627.16	1.00	-19344	14390	14130	13800	13540	13210	14260	13670	61	4160	500	9700	10	1	12191342	1641	23.61	2.64	12	0.86	570.00	5106.00	24100	20220906	-44.15	12050	20230726	11.70	22450	-40.04	20230327	12050	11.70	20230726	41750	-67.76	20220901	12050	11.70	20230726	4.93	N	270660	500	60 억	122006	N	N	109	N	N
147	20230901	150753	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	13500	-370	5	-2.67	1327992160	97375	49.03	13850	13990	13450	18030	9710	13870	13637.83	1.00	-18583	14390	14130	13800	13540	13210	14260	13670	61	4160	500	9700	10	1	12191342	1646	23.68	2.64	12	0.80	570.00	5106.00	24100	20220906	-43.98	12050	20230726	12.03	22450	-39.87	20230327	12050	12.03	20230726	41750	-67.66	20220901	12050	12.03	20230726	4.93	N	270660	500	60 억	122006	N	N	475	N	N
148	20230901	140754	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	13570	-300	5	-2.16	1184156300	86726	43.67	13850	13990	13500	18030	9710	13870	13653.91	1.00	-15764	14390	14130	13800	13540	13210	14260	13670	61	4160	500	9700	10	1	12191342	1654	23.81	2.66	12	0.71	570.00	5106.00	24100	20220906	-43.69	12050	20230726	12.61	22450	-39.55	20230327	12050	12.61	20230726	41750	-67.50	20220901	12050	12.61	20230726	4.93	N	270660	500	60 억	122006	N	N	475	N	N
149	20230901	130732	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	13620	-250	5	-1.80	1000665520	73170	36.84	13850	13990	13550	18030	9710	13870	13675.81	1.00	-12427	14390	14130	13800	13540	13210	14260	13670	61	4160	500	9700	10	1	12191342	1660	23.89	2.67	12	0.60	570.00	5106.00	24100	20220906	-43.49	12050	20230726	13.03	22450	-39.33	20230327	12050	13.03	20230726	41750	-67.38	20220901	12050	13.03	20230726	4.93	N	270660	500	60 억	122006	N	N	475	N	N
150	20230901	120743	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	13680	-190	5	-1.37	910427440	66536	33.50	13850	13990	13550	18030	9710	13870	13683.13	1.00	-11024	14390	14130	13800	13540	13210	14260	13670	61	4160	500	9700	10	1	12191342	1668	24.00	2.68	12	0.55	570.00	5106.00	24100	20220906	-43.24	12050	20230726	13.53	22450	-39.06	20230327	12050	13.53	20230726	41750	-67.23	20220901	12050	13.53	20230726	4.93	N	270660	500	60 억	122006	N	N	475	N	N
151	20230901	110742	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	13670	-200	5	-1.44	831373900	60756	30.59	13850	13990	13550	18030	9710	13870	13683.71	1.00	-9129	14390	14130	13800	13540	13210	14260	13670	61	4160	500	9700	10	1	12191342	1667	23.98	2.68	12	0.50	570.00	5106.00	24100	20220906	-43.28	12050	20230726	13.44	22450	-39.11	20230327	12050	13.44	20230726	41750	-67.26	20220901	12050	13.44	20230726	4.93	N	270660	500	60 억	122006	N	N	475	N	N
152	20230901	100737	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	13700	-170	5	-1.23	429470690	31473	15.85	13850	13850	13550	18030	9710	13870	13645.44	1.00	-4966	14390	14130	13800	13540	13210	14260	13670	61	4160	500	9700	10	1	12191342	1670	24.04	2.68	12	0.26	570.00	5106.00	24100	20220906	-43.15	12050	20230726	13.69	22450	-38.98	20230327	12050	13.69	20230726	41750	-67.19	20220901	12050	13.69	20230726	4.93	N	270660	500	60 억	122006	N	N	475	N	N
153	20230901	090726	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	13620	-250	5	-1.80	104428220	7645	3.85	13850	13850	13560	18030	9710	13870	13658.71	1.00	-1161	14390	14130	13800	13540	13210	14260	13670	61	4160	500	9700	10	1	12191342	1660	23.89	2.67	12	0.06	570.00	5106.00	24100	20220906	-43.49	12050	20230726	13.03	22450	-39.33	20230327	12050	13.03	20230726	41750	-67.38	20220901	12050	13.03	20230726	4.93	N	270660	500	60 억	122006	N	N	475	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History