KissMeData/045390/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160503	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	30	2	0.98	694165435	226662	46.68	3005	3095	3000	3970	2140	3055	3062.45	4.73	24654	3188	3121	3088	3021	2988	3105	3005	71	915	100	2320	5	1	70473377	2174	25.92	1.98	12	0.32	119.00	1561.00	4380	20221118	-29.57	2465	20221013	25.15	4070	-24.20	20230619	2940	4.93	20230726	4380	-29.57	20221118	2465	25.15	20221013	5.80	N	045390	100	71 억	3330384	N	N	0	N	N
3	20230927	150506	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	35	2	1.15	646009940	211054	43.47	3005	3095	3000	3970	2140	3055	3060.88	4.73	21244	3188	3121	3088	3021	2988	3105	3005	71	915	100	2320	5	1	70473377	2178	25.97	1.98	12	0.30	119.00	1561.00	4380	20221118	-29.45	2465	20221013	25.35	4070	-24.08	20230619	2940	5.10	20230726	4380	-29.45	20221118	2465	25.35	20221013	5.80	N	045390	100	71 억	3330384	N	N	0	N	N
4	20230927	140506	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3070	15	2	0.49	537403510	175789	36.20	3005	3095	3000	3970	2140	3055	3057.09	4.73	15750	3188	3121	3088	3021	2988	3105	3005	71	915	100	2320	5	1	70473377	2164	25.80	1.97	12	0.25	119.00	1561.00	4380	20221118	-29.91	2465	20221013	24.54	4070	-24.57	20230619	2940	4.42	20230726	4380	-29.91	20221118	2465	24.54	20221013	5.80	N	045390	100	71 억	3330384	N	N	0	N	N
5	20230927	130500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	25	2	0.82	453816290	148569	30.60	3005	3095	3000	3970	2140	3055	3054.58	4.73	13458	3188	3121	3088	3021	2988	3105	3005	71	915	100	2320	5	1	70473377	2171	25.88	1.97	12	0.21	119.00	1561.00	4380	20221118	-29.68	2465	20221013	24.95	4070	-24.32	20230619	2940	4.76	20230726	4380	-29.68	20221118	2465	24.95	20221013	5.80	N	045390	100	71 억	3330384	N	N	0	N	N
6	20230927	120500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	25	2	0.82	402525765	131901	27.17	3005	3095	3000	3970	2140	3055	3051.73	4.73	13458	3188	3121	3088	3021	2988	3105	3005	71	915	100	2320	5	1	70473377	2171	25.88	1.97	12	0.19	119.00	1561.00	4380	20221118	-29.68	2465	20221013	24.95	4070	-24.32	20230619	2940	4.76	20230726	4380	-29.68	20221118	2465	24.95	20221013	5.80	N	045390	100	71 억	3330384	N	N	0	N	N
7	20230927	110504	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	25	2	0.82	368937840	120999	24.92	3005	3095	3000	3970	2140	3055	3049.10	4.73	13548	3188	3121	3088	3021	2988	3105	3005	71	915	100	2320	5	1	70473377	2171	25.88	1.97	12	0.17	119.00	1561.00	4380	20221118	-29.68	2465	20221013	24.95	4070	-24.32	20230619	2940	4.76	20230726	4380	-29.68	20221118	2465	24.95	20221013	5.80	N	045390	100	71 억	3330384	N	N	0	N	N
8	20230927	100500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3060	5	2	0.16	297365560	97703	20.12	3005	3095	3000	3970	2140	3055	3043.57	4.73	12000	3188	3121	3088	3021	2988	3105	3005	71	915	100	2320	5	1	70473377	2156	25.71	1.96	12	0.14	119.00	1561.00	4380	20221118	-30.14	2465	20221013	24.14	4070	-24.82	20230619	2940	4.08	20230726	4380	-30.14	20221118	2465	24.14	20221013	5.80	N	045390	100	71 억	3330384	N	N	0	N	N
9	20230927	090509	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3035	-20	5	-0.65	93677890	31074	6.40	3005	3050	3000	3970	2140	3055	3014.67	4.73	6515	3188	3121	3088	3021	2988	3105	3005	71	915	100	2320	5	1	70473377	2139	25.50	1.94	12	0.04	119.00	1561.00	4380	20221118	-30.71	2465	20221013	23.12	4070	-25.43	20230619	2940	3.23	20230726	4380	-30.71	20221118	2465	23.12	20221013	5.80	N	045390	100	71 억	3330384	N	N	0	N	N
10	20230926	160500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3055	-50	5	-1.61	1470831425	476906	100.04	3070	3155	3055	4035	2175	3105	3084.26	4.67	38206	3231	3167	3131	3067	3031	3150	3050	71	930	100	2350	5	1	70473377	2153	25.67	1.96	12	0.68	119.00	1561.00	4380	20221118	-30.25	2465	20221013	23.94	4070	-24.94	20230619	2940	3.91	20230726	4380	-30.25	20221118	2465	23.94	20221013	5.86	N	045390	100	71 억	3292179	N	N	0	N	N
11	20230926	150503	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3075	-30	5	-0.97	1218549385	394547	82.77	3070	3155	3065	4035	2175	3105	3088.48	4.67	29266	3231	3167	3131	3067	3031	3150	3050	71	930	100	2350	5	1	70473377	2167	25.84	1.97	12	0.56	119.00	1561.00	4380	20221118	-29.79	2465	20221013	24.75	4070	-24.45	20230619	2940	4.59	20230726	4380	-29.79	20221118	2465	24.75	20221013	5.86	N	045390	100	71 억	3292179	N	N	0	N	N
12	20230926	140457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3095	-10	5	-0.32	1047577475	338997	71.11	3070	3155	3065	4035	2175	3105	3090.23	4.67	28065	3231	3167	3131	3067	3031	3150	3050	71	930	100	2350	5	1	70473377	2181	26.01	1.98	12	0.48	119.00	1561.00	4380	20221118	-29.34	2465	20221013	25.56	4070	-23.96	20230619	2940	5.27	20230726	4380	-29.34	20221118	2465	25.56	20221013	5.86	N	045390	100	71 억	3292179	N	N	0	N	N
13	20230926	130458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	-25	5	-0.81	820574430	265364	55.67	3070	3155	3065	4035	2175	3105	3092.26	4.67	26963	3231	3167	3131	3067	3031	3150	3050	71	930	100	2350	5	1	70473377	2171	25.88	1.97	12	0.38	119.00	1561.00	4380	20221118	-29.68	2465	20221013	24.95	4070	-24.32	20230619	2940	4.76	20230726	4380	-29.68	20221118	2465	24.95	20221013	5.86	N	045390	100	71 억	3292179	N	N	0	N	N
14	20230926	120501	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3075	-30	5	-0.97	770569375	249146	52.27	3070	3155	3065	4035	2175	3105	3092.84	4.67	27649	3231	3167	3131	3067	3031	3150	3050	71	930	100	2350	5	1	70473377	2167	25.84	1.97	12	0.35	119.00	1561.00	4380	20221118	-29.79	2465	20221013	24.75	4070	-24.45	20230619	2940	4.59	20230726	4380	-29.79	20221118	2465	24.75	20221013	5.86	N	045390	100	71 억	3292179	N	N	0	N	N
15	20230926	110500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	-25	5	-0.81	639600615	206505	43.32	3070	3155	3070	4035	2175	3105	3097.26	4.67	36021	3231	3167	3131	3067	3031	3150	3050	71	930	100	2350	5	1	70473377	2171	25.88	1.97	12	0.29	119.00	1561.00	4380	20221118	-29.68	2465	20221013	24.95	4070	-24.32	20230619	2940	4.76	20230726	4380	-29.68	20221118	2465	24.95	20221013	5.86	N	045390	100	71 억	3292179	N	N	0	N	N
16	20230926	100458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	-15	5	-0.48	509123445	164197	34.45	3070	3155	3070	4035	2175	3105	3100.69	4.67	46254	3231	3167	3131	3067	3031	3150	3050	71	930	100	2350	5	1	70473377	2178	25.97	1.98	12	0.23	119.00	1561.00	4380	20221118	-29.45	2465	20221013	25.35	4070	-24.08	20230619	2940	5.10	20230726	4380	-29.45	20221118	2465	25.35	20221013	5.86	N	045390	100	71 억	3292179	N	N	0	N	N
17	20230926	090459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3135	30	2	0.97	277569015	89554	18.79	3070	3155	3070	4035	2175	3105	3099.46	4.67	50508	3231	3167	3131	3067	3031	3150	3050	71	930	100	2350	5	1	70473377	2209	26.34	2.01	12	0.13	119.00	1561.00	4380	20221118	-28.42	2465	20221013	27.18	4070	-22.97	20230619	2940	6.63	20230726	4380	-28.42	20221118	2465	27.18	20221013	5.86	N	045390	100	71 억	3292179	N	N	0	N	N
18	20230925	160459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3105	-70	5	-2.20	1483007140	474777	81.90	3175	3195	3095	4125	2225	3175	3123.61	4.55	5048	3321	3247	3201	3127	3081	3285	3165	71	950	100	2410	5	1	70473377	2188	26.09	1.99	12	0.67	119.00	1561.00	4380	20221118	-29.11	2465	20221013	25.96	4070	-23.71	20230619	2940	5.61	20230726	4380	-29.11	20221118	2465	25.96	20221013	5.91	N	045390	100	71 억	3206216	N	N	0	N	N
19	20230925	150502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3105	-70	5	-2.20	1386031125	443579	76.52	3175	3195	3095	4125	2225	3175	3124.65	4.55	1228	3321	3247	3201	3127	3081	3285	3165	71	950	100	2410	5	1	70473377	2188	26.09	1.99	12	0.63	119.00	1561.00	4380	20221118	-29.11	2465	20221013	25.96	4070	-23.71	20230619	2940	5.61	20230726	4380	-29.11	20221118	2465	25.96	20221013	5.91	N	045390	100	71 억	3206216	N	N	0	N	N
20	20230925	140454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3115	-60	5	-1.89	1176049950	375947	64.85	3175	3195	3095	4125	2225	3175	3128.23	4.55	1280	3321	3247	3201	3127	3081	3285	3165	71	950	100	2410	5	1	70473377	2195	26.18	2.00	12	0.53	119.00	1561.00	4380	20221118	-28.88	2465	20221013	26.37	4070	-23.46	20230619	2940	5.95	20230726	4380	-28.88	20221118	2465	26.37	20221013	5.91	N	045390	100	71 억	3206216	N	N	0	N	N
21	20230925	130456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3115	-60	5	-1.89	1148550790	367128	63.33	3175	3195	3095	4125	2225	3175	3128.47	4.55	2315	3321	3247	3201	3127	3081	3285	3165	71	950	100	2410	5	1	70473377	2195	26.18	2.00	12	0.52	119.00	1561.00	4380	20221118	-28.88	2465	20221013	26.37	4070	-23.46	20230619	2940	5.95	20230726	4380	-28.88	20221118	2465	26.37	20221013	5.91	N	045390	100	71 억	3206216	N	N	0	N	N
22	20230925	120500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3115	-60	5	-1.89	1094875300	349924	60.36	3175	3195	3095	4125	2225	3175	3128.89	4.55	1825	3321	3247	3201	3127	3081	3285	3165	71	950	100	2410	5	1	70473377	2195	26.18	2.00	12	0.50	119.00	1561.00	4380	20221118	-28.88	2465	20221013	26.37	4070	-23.46	20230619	2940	5.95	20230726	4380	-28.88	20221118	2465	26.37	20221013	5.91	N	045390	100	71 억	3206216	N	N	0	N	N
23	20230925	110456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	-65	5	-2.05	866208975	276267	47.66	3175	3195	3105	4125	2225	3175	3135.41	4.55	2859	3321	3247	3201	3127	3081	3285	3165	71	950	100	2410	5	1	70473377	2192	26.13	1.99	12	0.39	119.00	1561.00	4380	20221118	-29.00	2465	20221013	26.17	4070	-23.59	20230619	2940	5.78	20230726	4380	-29.00	20221118	2465	26.17	20221013	5.91	N	045390	100	71 억	3206216	N	N	0	N	N
24	20230925	100457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	-55	5	-1.73	653682930	208026	35.88	3175	3195	3115	4125	2225	3175	3142.31	4.55	24563	3321	3247	3201	3127	3081	3285	3165	71	950	100	2410	5	1	70473377	2199	26.22	2.00	12	0.30	119.00	1561.00	4380	20221118	-28.77	2465	20221013	26.57	4070	-23.34	20230619	2940	6.12	20230726	4380	-28.77	20221118	2465	26.57	20221013	5.91	N	045390	100	71 억	3206216	N	N	0	N	N
25	20230925	090457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3180	5	2	0.16	129150225	40799	7.04	3175	3195	3145	4125	2225	3175	3165.52	4.55	8675	3321	3247	3201	3127	3081	3285	3165	71	950	100	2410	5	1	70473377	2241	26.72	2.04	12	0.06	119.00	1561.00	4380	20221118	-27.40	2465	20221013	29.01	4070	-21.87	20230619	2940	8.16	20230726	4380	-27.40	20221118	2465	29.01	20221013	5.91	N	045390	100	71 억	3206216	N	N	0	N	N
26	20230922	160512	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3175	-65	5	-2.01	1782540840	556992	39.51	3165	3275	3155	4210	2270	3240	3200.49	4.55	-668	3426	3332	3286	3192	3146	3310	3170	71	970	100	2460	5	1	70473377	2238	26.68	2.03	12	0.79	119.00	1561.00	4380	20221118	-27.51	2465	20221013	28.80	4070	-21.99	20230619	2940	7.99	20230726	4380	-27.51	20221118	2465	28.80	20221013	5.82	N	045390	100	71 억	3206885	N	N	0	N	N
27	20230922	150508	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3210	-30	5	-0.93	1599445615	499458	35.43	3165	3275	3155	4210	2270	3240	3202.36	4.55	-10660	3426	3332	3286	3192	3146	3310	3170	71	970	100	2460	5	1	70473377	2262	26.97	2.06	12	0.71	119.00	1561.00	4380	20221118	-26.71	2465	20221013	30.22	4070	-21.13	20230619	2940	9.18	20230726	4380	-26.71	20221118	2465	30.22	20221013	5.82	N	045390	100	71 억	3206885	N	N	0	N	N
28	20230922	140510	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3210	-30	5	-0.93	1277734505	398811	28.29	3165	3275	3155	4210	2270	3240	3203.86	4.55	-17057	3426	3332	3286	3192	3146	3310	3170	71	970	100	2460	5	1	70473377	2262	26.97	2.06	12	0.57	119.00	1561.00	4380	20221118	-26.71	2465	20221013	30.22	4070	-21.13	20230619	2940	9.18	20230726	4380	-26.71	20221118	2465	30.22	20221013	5.82	N	045390	100	71 억	3206885	N	N	0	N	N
29	20230922	130442	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3215	-25	5	-0.77	1001977295	312898	22.20	3165	3275	3155	4210	2270	3240	3202.25	4.55	-4209	3426	3332	3286	3192	3146	3310	3170	71	970	100	2460	5	1	70473377	2266	27.02	2.06	12	0.44	119.00	1561.00	4380	20221118	-26.60	2465	20221013	30.43	4070	-21.01	20230619	2940	9.35	20230726	4380	-26.60	20221118	2465	30.43	20221013	5.82	N	045390	100	71 억	3206885	N	N	0	N	N
30	20230922	120438	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3245	5	2	0.15	872808965	272742	19.35	3165	3275	3155	4210	2270	3240	3200.13	4.55	12007	3426	3332	3286	3192	3146	3310	3170	71	970	100	2460	5	1	70473377	2287	27.27	2.08	12	0.39	119.00	1561.00	4380	20221118	-25.91	2465	20221013	31.64	4070	-20.27	20230619	2940	10.37	20230726	4380	-25.91	20221118	2465	31.64	20221013	5.82	N	045390	100	71 억	3206885	N	N	0	N	N
31	20230922	110439	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3225	-15	5	-0.46	775648540	242775	17.22	3165	3245	3155	4210	2270	3240	3194.93	4.55	27197	3426	3332	3286	3192	3146	3310	3170	71	970	100	2460	5	1	70473377	2273	27.10	2.07	12	0.34	119.00	1561.00	4380	20221118	-26.37	2465	20221013	30.83	4070	-20.76	20230619	2940	9.69	20230726	4380	-26.37	20221118	2465	30.83	20221013	5.82	N	045390	100	71 억	3206885	N	N	0	N	N
32	20230922	100439	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3200	-40	5	-1.23	637742450	199740	14.17	3165	3240	3155	4210	2270	3240	3192.86	4.55	24377	3426	3332	3286	3192	3146	3310	3170	71	970	100	2460	5	1	70473377	2255	26.89	2.05	12	0.28	119.00	1561.00	4380	20221118	-26.94	2465	20221013	29.82	4070	-21.38	20230619	2940	8.84	20230726	4380	-26.94	20221118	2465	29.82	20221013	5.82	N	045390	100	71 억	3206885	N	N	0	N	N
33	20230922	090434	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3195	-45	5	-1.39	247291300	77877	5.52	3165	3240	3155	4210	2270	3240	3175.41	4.55	11215	3426	3332	3286	3192	3146	3310	3170	71	970	100	2460	5	1	70473377	2252	26.85	2.05	12	0.11	119.00	1561.00	4380	20221118	-27.05	2465	20221013	29.61	4070	-21.50	20230619	2940	8.67	20230726	4380	-27.05	20221118	2465	29.61	20221013	5.82	N	045390	100	71 억	3206885	N	N	0	N	N
34	20230921	160441	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3240	-200	5	-5.81	4593906745	1392031	34.94	3335	3380	3240	4470	2410	3440	3300.07	4.73	-128947	3660	3550	3425	3315	3190	3605	3370	71	1030	100	2610	5	1	70473377	2283	27.23	2.08	12	1.98	119.00	1561.00	4380	20221118	-26.03	2465	20221013	31.44	4070	-20.39	20230619	2940	10.20	20230726	4380	-26.03	20221118	2465	31.44	20221013	5.80	N	045390	100	71 억	3335712	N	N	1	N	N
35	20230921	150434	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3260	-180	5	-5.23	4240896105	1283400	32.21	3335	3380	3260	4470	2410	3440	3304.26	4.73	-127056	3660	3550	3425	3315	3190	3605	3370	71	1030	100	2610	5	1	70473377	2297	27.39	2.09	12	1.82	119.00	1561.00	4380	20221118	-25.57	2465	20221013	32.25	4070	-19.90	20230619	2940	10.88	20230726	4380	-25.57	20221118	2465	32.25	20221013	5.80	N	045390	100	71 억	3335712	N	N	1	N	N
36	20230921	140438	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3280	-160	5	-4.65	3767268435	1138779	28.58	3335	3380	3270	4470	2410	3440	3307.99	4.73	-95440	3660	3550	3425	3315	3190	3605	3370	71	1030	100	2610	5	1	70473377	2312	27.56	2.10	12	1.62	119.00	1561.00	4380	20221118	-25.11	2465	20221013	33.06	4070	-19.41	20230619	2940	11.56	20230726	4380	-25.11	20221118	2465	33.06	20221013	5.80	N	045390	100	71 억	3335712	N	N	1	N	N
37	20230921	130432	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3275	-165	5	-4.80	3501587835	1057765	26.55	3335	3380	3270	4470	2410	3440	3310.17	4.73	-77039	3660	3550	3425	3315	3190	3605	3370	71	1030	100	2610	5	1	70473377	2308	27.52	2.10	12	1.50	119.00	1561.00	4380	20221118	-25.23	2465	20221013	32.86	4070	-19.53	20230619	2940	11.39	20230726	4380	-25.23	20221118	2465	32.86	20221013	5.80	N	045390	100	71 억	3335712	N	N	1	N	N
38	20230921	120429	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3280	-160	5	-4.65	3293593445	994373	24.96	3335	3380	3270	4470	2410	3440	3312.03	4.73	-60917	3660	3550	3425	3315	3190	3605	3370	71	1030	100	2610	5	1	70473377	2312	27.56	2.10	12	1.41	119.00	1561.00	4380	20221118	-25.11	2465	20221013	33.06	4070	-19.41	20230619	2940	11.56	20230726	4380	-25.11	20221118	2465	33.06	20221013	5.80	N	045390	100	71 억	3335712	N	N	1	N	N
39	20230921	110441	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3290	-150	5	-4.36	2913826385	878638	22.05	3335	3380	3275	4470	2410	3440	3316.08	4.73	-36904	3660	3550	3425	3315	3190	3605	3370	71	1030	100	2610	5	1	70473377	2319	27.65	2.11	12	1.25	119.00	1561.00	4380	20221118	-24.89	2465	20221013	33.47	4070	-19.16	20230619	2940	11.90	20230726	4380	-24.89	20221118	2465	33.47	20221013	5.80	N	045390	100	71 억	3335712	N	N	1	N	N
40	20230921	100433	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3280	-160	5	-4.65	2521461785	759164	19.05	3335	3380	3275	4470	2410	3440	3321.12	4.73	-11652	3660	3550	3425	3315	3190	3605	3370	71	1030	100	2610	5	1	70473377	2312	27.56	2.10	12	1.08	119.00	1561.00	4380	20221118	-25.11	2465	20221013	33.06	4070	-19.41	20230619	2940	11.56	20230726	4380	-25.11	20221118	2465	33.06	20221013	5.80	N	045390	100	71 억	3335712	N	N	1	N	N
41	20230921	090439	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3330	-110	5	-3.20	657179020	196920	4.94	3335	3360	3320	4470	2410	3440	3336.48	4.73	-20112	3660	3550	3425	3315	3190	3605	3370	71	1030	100	2610	5	1	70473377	2347	27.98	2.13	12	0.28	119.00	1561.00	4380	20221118	-23.97	2465	20221013	35.09	4070	-18.18	20230619	2940	13.27	20230726	4380	-23.97	20221118	2465	35.09	20221013	5.80	N	045390	100	71 억	3335712	N	N	1	N	N
42	20230920	160437	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3440	105	2	3.15	12770788480	3724385	601.65	3325	3535	3300	4335	2335	3335	3428.76	5.28	-385779	3438	3386	3323	3271	3208	3412	3297	71	1000	100	2530	5	1	70473377	2424	28.91	2.20	12	5.28	119.00	1561.00	4380	20221118	-21.46	2465	20221013	39.55	4070	-15.48	20230619	2940	17.01	20230726	4380	-21.46	20221118	2465	39.55	20221013	5.88	N	045390	100	71 억	3721483	N	N	1	N	N
43	20230920	150427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3325	-10	5	-0.30	1687634135	505436	81.65	3325	3375	3300	4335	2335	3335	3338.97	5.28	-38387	3438	3386	3323	3271	3208	3412	3297	71	1000	100	2530	5	1	70473377	2343	27.94	2.13	12	0.72	119.00	1561.00	4380	20221118	-24.09	2465	20221013	34.89	4070	-18.30	20230619	2940	13.10	20230726	4380	-24.09	20221118	2465	34.89	20221013	5.88	N	045390	100	71 억	3721483	N	N	0	N	N
44	20230920	140431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3325	-10	5	-0.30	1401574285	419588	67.78	3325	3375	3300	4335	2335	3335	3340.37	5.28	-33532	3438	3386	3323	3271	3208	3412	3297	71	1000	100	2530	5	1	70473377	2343	27.94	2.13	12	0.60	119.00	1561.00	4380	20221118	-24.09	2465	20221013	34.89	4070	-18.30	20230619	2940	13.10	20230726	4380	-24.09	20221118	2465	34.89	20221013	5.88	N	045390	100	71 억	3721483	N	N	0	N	N
45	20230920	130430	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3325	-10	5	-0.30	1276917820	382144	61.73	3325	3375	3300	4335	2335	3335	3341.47	5.28	-25562	3438	3386	3323	3271	3208	3412	3297	71	1000	100	2530	5	1	70473377	2343	27.94	2.13	12	0.54	119.00	1561.00	4380	20221118	-24.09	2465	20221013	34.89	4070	-18.30	20230619	2940	13.10	20230726	4380	-24.09	20221118	2465	34.89	20221013	5.88	N	045390	100	71 억	3721483	N	N	0	N	N
46	20230920	120428	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3340	5	2	0.15	1158848515	346782	56.02	3325	3375	3300	4335	2335	3335	3341.74	5.28	-4887	3438	3386	3323	3271	3208	3412	3297	71	1000	100	2530	5	1	70473377	2354	28.07	2.14	12	0.49	119.00	1561.00	4380	20221118	-23.74	2465	20221013	35.50	4070	-17.94	20230619	2940	13.61	20230726	4380	-23.74	20221118	2465	35.50	20221013	5.88	N	045390	100	71 억	3721483	N	N	0	N	N
47	20230920	110432	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3340	5	2	0.15	1044367500	312468	50.48	3325	3375	3300	4335	2335	3335	3342.34	5.28	-3396	3438	3386	3323	3271	3208	3412	3297	71	1000	100	2530	5	1	70473377	2354	28.07	2.14	12	0.44	119.00	1561.00	4380	20221118	-23.74	2465	20221013	35.50	4070	-17.94	20230619	2940	13.61	20230726	4380	-23.74	20221118	2465	35.50	20221013	5.88	N	045390	100	71 억	3721483	N	N	0	N	N
48	20230920	100424	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3330	-5	5	-0.15	747970035	223359	36.08	3325	3375	3310	4335	2335	3335	3348.79	5.28	-505	3438	3386	3323	3271	3208	3412	3297	71	1000	100	2530	5	1	70473377	2347	27.98	2.13	12	0.32	119.00	1561.00	4380	20221118	-23.97	2465	20221013	35.09	4070	-18.18	20230619	2940	13.27	20230726	4380	-23.97	20221118	2465	35.09	20221013	5.88	N	045390	100	71 억	3721483	N	N	0	N	N
49	20230920	090430	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3340	5	2	0.15	75317010	22585	3.65	3325	3350	3320	4335	2335	3335	3334.82	5.28	-926	3438	3386	3323	3271	3208	3412	3297	71	1000	100	2530	5	1	70473377	2354	28.07	2.14	12	0.03	119.00	1561.00	4380	20221118	-23.74	2465	20221013	35.50	4070	-17.94	20230619	2940	13.61	20230726	4380	-23.74	20221118	2465	35.50	20221013	5.88	N	045390	100	71 억	3721483	N	N	0	N	N
50	20230919	160427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3335	30	2	0.91	2036875590	614579	43.77	3320	3375	3260	4295	2315	3305	3314.25	5.26	12008	3465	3385	3345	3265	3225	3365	3245	71	990	100	2510	5	1	70473377	2350	28.03	2.14	12	0.87	119.00	1561.00	4380	20221118	-23.86	2465	20221013	35.29	4070	-18.06	20230619	2940	13.44	20230726	4380	-23.86	20221118	2465	35.29	20221013	5.84	N	045390	100	71 억	3709532	N	N	1	N	N
51	20230919	150427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3340	35	2	1.06	1860816345	561774	40.01	3320	3375	3260	4295	2315	3305	3312.39	5.26	17431	3465	3385	3345	3265	3225	3365	3245	71	990	100	2510	5	1	70473377	2354	28.07	2.14	12	0.80	119.00	1561.00	4380	20221118	-23.74	2465	20221013	35.50	4070	-17.94	20230619	2940	13.61	20230726	4380	-23.74	20221118	2465	35.50	20221013	5.84	N	045390	100	71 억	3709532	N	N	1	N	N
52	20230919	140426	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3325	20	2	0.61	1314152020	398197	28.36	3320	3350	3260	4295	2315	3305	3300.26	5.26	33201	3465	3385	3345	3265	3225	3365	3245	71	990	100	2510	5	1	70473377	2343	27.94	2.13	12	0.57	119.00	1561.00	4380	20221118	-24.09	2465	20221013	34.89	4070	-18.30	20230619	2940	13.10	20230726	4380	-24.09	20221118	2465	34.89	20221013	5.84	N	045390	100	71 억	3709532	N	N	1	N	N
53	20230919	130421	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3305	0	3	0.00	1034649015	313745	22.35	3320	3350	3260	4295	2315	3305	3297.74	5.26	6112	3465	3385	3345	3265	3225	3365	3245	71	990	100	2510	5	1	70473377	2329	27.77	2.12	12	0.45	119.00	1561.00	4380	20221118	-24.54	2465	20221013	34.08	4070	-18.80	20230619	2940	12.41	20230726	4380	-24.54	20221118	2465	34.08	20221013	5.84	N	045390	100	71 억	3709532	N	N	1	N	N
54	20230919	120433	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3285	-20	5	-0.61	921158725	279343	19.90	3320	3350	3260	4295	2315	3305	3297.59	5.26	15791	3465	3385	3345	3265	3225	3365	3245	71	990	100	2510	5	1	70473377	2315	27.61	2.10	12	0.40	119.00	1561.00	4380	20221118	-25.00	2465	20221013	33.27	4070	-19.29	20230619	2940	11.73	20230726	4380	-25.00	20221118	2465	33.27	20221013	5.84	N	045390	100	71 억	3709532	N	N	1	N	N
55	20230919	110432	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3305	0	3	0.00	805266240	244153	17.39	3320	3350	3260	4295	2315	3305	3298.20	5.26	19726	3465	3385	3345	3265	3225	3365	3245	71	990	100	2510	5	1	70473377	2329	27.77	2.12	12	0.35	119.00	1561.00	4380	20221118	-24.54	2465	20221013	34.08	4070	-18.80	20230619	2940	12.41	20230726	4380	-24.54	20221118	2465	34.08	20221013	5.84	N	045390	100	71 억	3709532	N	N	1	N	N
56	20230919	100427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3275	-30	5	-0.91	557669510	168678	12.01	3320	3350	3260	4295	2315	3305	3306.12	5.26	-1587	3465	3385	3345	3265	3225	3365	3245	71	990	100	2510	5	1	70473377	2308	27.52	2.10	12	0.24	119.00	1561.00	4380	20221118	-25.23	2465	20221013	32.86	4070	-19.53	20230619	2940	11.39	20230726	4380	-25.23	20221118	2465	32.86	20221013	5.84	N	045390	100	71 억	3709532	N	N	1	N	N
57	20230919	090427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3315	10	2	0.30	64038970	19322	1.38	3320	3325	3305	4295	2315	3305	3314.32	5.26	3084	3465	3385	3345	3265	3225	3365	3245	71	990	100	2510	5	1	70473377	2336	27.86	2.12	12	0.03	119.00	1561.00	4380	20221118	-24.32	2465	20221013	34.48	4070	-18.55	20230619	2940	12.76	20230726	4380	-24.32	20221118	2465	34.48	20221013	5.84	N	045390	100	71 억	3709532	N	N	1	N	N
58	20230918	160428	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3305	5	2	0.15	4688845005	1400103	27.90	3320	3425	3305	4290	2310	3300	3349.08	5.11	93001	3633	3466	3333	3166	3033	3550	3250	71	990	100	2500	5	1	70473377	2329	27.77	2.12	12	1.99	119.00	1561.00	4380	20221118	-24.54	2465	20221013	34.08	4070	-18.80	20230619	2940	12.41	20230726	4380	-24.54	20221118	2465	34.08	20221013	5.79	N	045390	100	71 억	3601757	N	N	1	N	N
59	20230918	150426	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3325	25	2	0.76	4458266530	1330459	26.51	3320	3425	3305	4290	2310	3300	3350.93	5.11	82030	3633	3466	3333	3166	3033	3550	3250	71	990	100	2500	5	1	70473377	2343	27.94	2.13	12	1.89	119.00	1561.00	4380	20221118	-24.09	2465	20221013	34.89	4070	-18.30	20230619	2940	13.10	20230726	4380	-24.09	20221118	2465	34.89	20221013	5.79	N	045390	100	71 억	3601757	N	N	0	N	N
60	20230918	140437	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3345	45	2	1.36	4141143635	1235127	24.61	3320	3425	3305	4290	2310	3300	3352.81	5.11	70881	3633	3466	3333	3166	3033	3550	3250	71	990	100	2500	5	1	70473377	2357	28.11	2.14	12	1.75	119.00	1561.00	4380	20221118	-23.63	2465	20221013	35.70	4070	-17.81	20230619	2940	13.78	20230726	4380	-23.63	20221118	2465	35.70	20221013	5.79	N	045390	100	71 억	3601757	N	N	0	N	N
61	20230918	130427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3350	50	2	1.52	3829724110	1141750	22.75	3320	3425	3305	4290	2310	3300	3354.26	5.11	65386	3633	3466	3333	3166	3033	3550	3250	71	990	100	2500	5	1	70473377	2361	28.15	2.15	12	1.62	119.00	1561.00	4380	20221118	-23.52	2465	20221013	35.90	4070	-17.69	20230619	2940	13.95	20230726	4380	-23.52	20221118	2465	35.90	20221013	5.79	N	045390	100	71 억	3601757	N	N	0	N	N
62	20230918	120428	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3385	85	2	2.58	3137802340	936863	18.67	3320	3390	3305	4290	2310	3300	3349.27	5.11	74769	3633	3466	3333	3166	3033	3550	3250	71	990	100	2500	5	1	70473377	2386	28.45	2.17	12	1.33	119.00	1561.00	4380	20221118	-22.72	2465	20221013	37.32	4070	-16.83	20230619	2940	15.14	20230726	4380	-22.72	20221118	2465	37.32	20221013	5.79	N	045390	100	71 억	3601757	N	N	0	N	N
63	20230918	110429	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3345	45	2	1.36	2363644055	707279	14.09	3320	3380	3305	4290	2310	3300	3341.89	5.11	77251	3633	3466	3333	3166	3033	3550	3250	71	990	100	2500	5	1	70473377	2357	28.11	2.14	12	1.00	119.00	1561.00	4380	20221118	-23.63	2465	20221013	35.70	4070	-17.81	20230619	2940	13.78	20230726	4380	-23.63	20221118	2465	35.70	20221013	5.79	N	045390	100	71 억	3601757	N	N	0	N	N
64	20230918	100424	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3345	45	2	1.36	1659052975	497003	9.90	3320	3375	3305	4290	2310	3300	3338.12	5.11	44075	3633	3466	3333	3166	3033	3550	3250	71	990	100	2500	5	1	70473377	2357	28.11	2.14	12	0.71	119.00	1561.00	4380	20221118	-23.63	2465	20221013	35.70	4070	-17.81	20230619	2940	13.78	20230726	4380	-23.63	20221118	2465	35.70	20221013	5.79	N	045390	100	71 억	3601757	N	N	0	N	N
65	20230918	090420	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3325	25	2	0.76	434844345	130611	2.60	3320	3375	3305	4290	2310	3300	3329.33	5.11	124	3633	3466	3333	3166	3033	3550	3250	71	990	100	2500	5	1	70473377	2343	27.94	2.13	12	0.19	119.00	1561.00	4380	20221118	-24.09	2465	20221013	34.89	4070	-18.30	20230619	2940	13.10	20230726	4380	-24.09	20221118	2465	34.89	20221013	5.79	N	045390	100	71 억	3601757	N	N	0	N	N
66	20230915	160425	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3300	85	2	2.64	16643764145	4975137	2251.39	3200	3500	3200	4175	2255	3215	3345.46	5.31	-136417	3271	3242	3201	3172	3131	3257	3187	71	960	100	2440	5	1	70473377	2326	27.73	2.11	12	7.06	119.00	1561.00	4380	20221118	-24.66	2465	20221013	33.87	4070	-18.92	20230619	2940	12.24	20230726	4380	-24.66	20221118	2465	33.87	20221013	5.84	N	045390	100	71 억	3745600	N	N	1	N	N
67	20230915	150427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3300	85	2	2.64	16053103485	4796370	2170.49	3200	3500	3200	4175	2255	3215	3346.93	5.31	-164409	3271	3242	3201	3172	3131	3257	3187	71	960	100	2440	5	1	70473377	2326	27.73	2.11	12	6.81	119.00	1561.00	4380	20221118	-24.66	2465	20221013	33.87	4070	-18.92	20230619	2940	12.24	20230726	4380	-24.66	20221118	2465	33.87	20221013	5.84	N	045390	100	71 억	3745600	N	N	1	N	N
68	20230915	140424	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3290	75	2	2.33	12782416060	3807825	1723.15	3200	3500	3200	4175	2255	3215	3356.88	5.31	-316573	3271	3242	3201	3172	3131	3257	3187	71	960	100	2440	5	1	70473377	2319	27.65	2.11	12	5.40	119.00	1561.00	4380	20221118	-24.89	2465	20221013	33.47	4070	-19.16	20230619	2940	11.90	20230726	4380	-24.89	20221118	2465	33.47	20221013	5.84	N	045390	100	71 억	3745600	N	N	1	N	N
69	20230915	130423	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3260	45	2	1.40	668005370	205461	92.98	3200	3280	3200	4175	2255	3215	3251.26	5.31	17504	3271	3242	3201	3172	3131	3257	3187	71	960	100	2440	5	1	70473377	2297	27.39	2.09	12	0.29	119.00	1561.00	4380	20221118	-25.57	2465	20221013	32.25	4070	-19.90	20230619	2940	10.88	20230726	4380	-25.57	20221118	2465	32.25	20221013	5.84	N	045390	100	71 억	3745600	N	N	1	N	N
70	20230915	120428	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3255	40	2	1.24	604715545	186028	84.18	3200	3280	3200	4175	2255	3215	3250.68	5.31	19168	3271	3242	3201	3172	3131	3257	3187	71	960	100	2440	5	1	70473377	2294	27.35	2.09	12	0.26	119.00	1561.00	4380	20221118	-25.68	2465	20221013	32.05	4070	-20.02	20230619	2940	10.71	20230726	4380	-25.68	20221118	2465	32.05	20221013	5.84	N	045390	100	71 억	3745600	N	N	1	N	N
71	20230915	110428	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3270	55	2	1.71	543486450	167274	75.70	3200	3280	3200	4175	2255	3215	3249.09	5.31	17479	3271	3242	3201	3172	3131	3257	3187	71	960	100	2440	5	1	70473377	2304	27.48	2.09	12	0.24	119.00	1561.00	4380	20221118	-25.34	2465	20221013	32.66	4070	-19.66	20230619	2940	11.22	20230726	4380	-25.34	20221118	2465	32.66	20221013	5.84	N	045390	100	71 억	3745600	N	N	1	N	N
72	20230915	100429	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3250	35	2	1.09	239204390	73983	33.48	3200	3265	3200	4175	2255	3215	3233.25	5.31	12618	3271	3242	3201	3172	3131	3257	3187	71	960	100	2440	5	1	70473377	2290	27.31	2.08	12	0.10	119.00	1561.00	4380	20221118	-25.80	2465	20221013	31.85	4070	-20.15	20230619	2940	10.54	20230726	4380	-25.80	20221118	2465	31.85	20221013	5.84	N	045390	100	71 억	3745600	N	N	1	N	N
73	20230915	090422	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3205	-10	5	-0.31	6854745	2140	0.97	3200	3225	3200	4175	2255	3215	3202.90	5.31	-231	3271	3242	3201	3172	3131	3257	3187	71	960	100	2440	5	1	70473377	2259	26.93	2.05	12	0.00	119.00	1561.00	4380	20221118	-26.83	2465	20221013	30.02	4070	-21.25	20230619	2940	9.01	20230726	4380	-26.83	20221118	2465	30.02	20221013	5.84	N	045390	100	71 억	3745600	N	N	1	N	N
74	20230914	160426	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3215	75	2	2.39	701780130	219292	58.22	3180	3230	3160	4080	2200	3140	3200.20	5.25	42617	3253	3196	3168	3111	3083	3182	3097	71	940	100	2380	5	1	70473377	2266	27.02	2.06	12	0.31	119.00	1561.00	4380	20221118	-26.60	2465	20221013	30.43	4070	-21.01	20230619	2940	9.35	20230726	4380	-26.60	20221118	2465	30.43	20221013	5.81	N	045390	100	71 억	3702983	N	N	1	N	N
75	20230914	150418	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3200	60	2	1.91	666734450	208363	55.32	3180	3230	3160	4080	2200	3140	3199.87	5.25	42247	3253	3196	3168	3111	3083	3182	3097	71	940	100	2380	5	1	70473377	2255	26.89	2.05	12	0.30	119.00	1561.00	4380	20221118	-26.94	2465	20221013	29.82	4070	-21.38	20230619	2940	8.84	20230726	4380	-26.94	20221118	2465	29.82	20221013	5.81	N	045390	100	71 억	3702983	N	N	1	N	N
76	20230914	140417	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3195	55	2	1.75	553255790	172908	45.90	3180	3230	3160	4080	2200	3140	3199.71	5.25	32585	3253	3196	3168	3111	3083	3182	3097	71	940	100	2380	5	1	70473377	2252	26.85	2.05	12	0.25	119.00	1561.00	4380	20221118	-27.05	2465	20221013	29.61	4070	-21.50	20230619	2940	8.67	20230726	4380	-27.05	20221118	2465	29.61	20221013	5.81	N	045390	100	71 억	3702983	N	N	1	N	N
77	20230914	130415	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3210	70	2	2.23	406992355	127194	33.77	3180	3230	3160	4080	2200	3140	3199.78	5.25	18346	3253	3196	3168	3111	3083	3182	3097	71	940	100	2380	5	1	70473377	2262	26.97	2.06	12	0.18	119.00	1561.00	4380	20221118	-26.71	2465	20221013	30.22	4070	-21.13	20230619	2940	9.18	20230726	4380	-26.71	20221118	2465	30.22	20221013	5.81	N	045390	100	71 억	3702983	N	N	1	N	N
78	20230914	120425	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3200	60	2	1.91	344931055	107830	28.63	3180	3230	3160	4080	2200	3140	3198.84	5.25	18348	3253	3196	3168	3111	3083	3182	3097	71	940	100	2380	5	1	70473377	2255	26.89	2.05	12	0.15	119.00	1561.00	4380	20221118	-26.94	2465	20221013	29.82	4070	-21.38	20230619	2940	8.84	20230726	4380	-26.94	20221118	2465	29.82	20221013	5.81	N	045390	100	71 억	3702983	N	N	1	N	N
79	20230914	110419	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3205	65	2	2.07	296972245	92834	24.65	3180	3230	3160	4080	2200	3140	3198.96	5.25	15082	3253	3196	3168	3111	3083	3182	3097	71	940	100	2380	5	1	70473377	2259	26.93	2.05	12	0.13	119.00	1561.00	4380	20221118	-26.83	2465	20221013	30.02	4070	-21.25	20230619	2940	9.01	20230726	4380	-26.83	20221118	2465	30.02	20221013	5.81	N	045390	100	71 억	3702983	N	N	1	N	N
80	20230914	100413	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3220	80	2	2.55	220528725	68937	18.30	3180	3230	3160	4080	2200	3140	3198.99	5.25	8689	3253	3196	3168	3111	3083	3182	3097	71	940	100	2380	5	1	70473377	2269	27.06	2.06	12	0.10	119.00	1561.00	4380	20221118	-26.48	2465	20221013	30.63	4070	-20.88	20230619	2940	9.52	20230726	4380	-26.48	20221118	2465	30.63	20221013	5.81	N	045390	100	71 억	3702983	N	N	1	N	N
81	20230914	090421	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3175	35	2	1.11	19252655	6059	1.61	3180	3180	3175	4080	2200	3140	3177.53	5.25	2133	3253	3196	3168	3111	3083	3182	3097	71	940	100	2380	5	1	70473377	2238	26.68	2.03	12	0.01	119.00	1561.00	4380	20221118	-27.51	2465	20221013	28.80	4070	-21.99	20230619	2940	7.99	20230726	4380	-27.51	20221118	2465	28.80	20221013	5.81	N	045390	100	71 억	3702983	N	N	1	N	N
82	20230913	160424	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3140	-55	5	-1.72	1189424750	375019	55.92	3195	3225	3140	4150	2240	3195	3171.78	5.34	-63358	3385	3290	3240	3145	3095	3265	3120	71	955	100	2420	5	1	70473377	2213	26.39	2.01	12	0.53	119.00	1561.00	4380	20221118	-28.31	2465	20221013	27.38	4070	-22.85	20230619	2940	6.80	20230726	4380	-28.31	20221118	2465	27.38	20221013	5.83	N	045390	100	71 억	3766342	N	N	1	N	N
83	20230913	150419	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3160	-35	5	-1.10	1050689935	330903	49.34	3195	3225	3150	4150	2240	3195	3175.22	5.34	-66588	3385	3290	3240	3145	3095	3265	3120	71	955	100	2420	5	1	70473377	2227	26.55	2.02	12	0.47	119.00	1561.00	4380	20221118	-27.85	2465	20221013	28.19	4070	-22.36	20230619	2940	7.48	20230726	4380	-27.85	20221118	2465	28.19	20221013	5.83	N	045390	100	71 억	3766342	N	N	2	N	N
84	20230913	140421	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3170	-25	5	-0.78	924325285	290844	43.37	3195	3225	3150	4150	2240	3195	3178.08	5.34	-64151	3385	3290	3240	3145	3095	3265	3120	71	955	100	2420	5	1	70473377	2234	26.64	2.03	12	0.41	119.00	1561.00	4380	20221118	-27.63	2465	20221013	28.60	4070	-22.11	20230619	2940	7.82	20230726	4380	-27.63	20221118	2465	28.60	20221013	5.83	N	045390	100	71 억	3766342	N	N	2	N	N
85	20230913	130411	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3155	-40	5	-1.25	799300985	251202	37.46	3195	3225	3150	4150	2240	3195	3181.91	5.34	-62913	3385	3290	3240	3145	3095	3265	3120	71	955	100	2420	5	1	70473377	2223	26.51	2.02	12	0.36	119.00	1561.00	4380	20221118	-27.97	2465	20221013	27.99	4070	-22.48	20230619	2940	7.31	20230726	4380	-27.97	20221118	2465	27.99	20221013	5.83	N	045390	100	71 억	3766342	N	N	2	N	N
86	20230913	120423	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3160	-35	5	-1.10	695138390	218257	32.54	3195	3225	3150	4150	2240	3195	3184.95	5.34	-54471	3385	3290	3240	3145	3095	3265	3120	71	955	100	2420	5	1	70473377	2227	26.55	2.02	12	0.31	119.00	1561.00	4380	20221118	-27.85	2465	20221013	28.19	4070	-22.36	20230619	2940	7.48	20230726	4380	-27.85	20221118	2465	28.19	20221013	5.83	N	045390	100	71 억	3766342	N	N	2	N	N
87	20230913	110419	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3175	-20	5	-0.63	558996175	175196	26.12	3195	3225	3165	4150	2240	3195	3190.69	5.34	-52399	3385	3290	3240	3145	3095	3265	3120	71	955	100	2420	5	1	70473377	2238	26.68	2.03	12	0.25	119.00	1561.00	4380	20221118	-27.51	2465	20221013	28.80	4070	-21.99	20230619	2940	7.99	20230726	4380	-27.51	20221118	2465	28.80	20221013	5.83	N	045390	100	71 억	3766342	N	N	2	N	N
88	20230913	100415	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3195	0	3	0.00	236944080	73988	11.03	3195	3225	3180	4150	2240	3195	3202.47	5.34	-9874	3385	3290	3240	3145	3095	3265	3120	71	955	100	2420	5	1	70473377	2252	26.85	2.05	12	0.10	119.00	1561.00	4380	20221118	-27.05	2465	20221013	29.61	4070	-21.50	20230619	2940	8.67	20230726	4380	-27.05	20221118	2465	29.61	20221013	5.83	N	045390	100	71 억	3766342	N	N	2	N	N
89	20230913	090411	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3200	5	2	0.16	42194090	13232	1.97	3195	3200	3180	4150	2240	3195	3188.79	5.34	466	3385	3290	3240	3145	3095	3265	3120	71	955	100	2420	5	1	70473377	2255	26.89	2.05	12	0.02	119.00	1561.00	4380	20221118	-26.94	2465	20221013	29.82	4070	-21.38	20230619	2940	8.84	20230726	4380	-26.94	20221118	2465	29.82	20221013	5.83	N	045390	100	71 억	3766342	N	N	2	N	N
90	20230912	160409	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3195	-100	5	-3.03	2153573860	664836	25.85	3290	3335	3190	4280	2310	3295	3239.14	5.40	-41213	3538	3416	3328	3206	3118	3477	3267	71	985	100	2500	5	1	70473377	2252	26.85	2.05	12	0.94	119.00	1561.00	4380	20221118	-27.05	2465	20221013	29.61	4070	-21.50	20230619	2940	8.67	20230726	4380	-27.05	20221118	2465	29.61	20221013	5.56	N	045390	100	71 억	3808940	N	N	2	N	N
91	20230912	150417	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3210	-85	5	-2.58	1897916060	584919	22.74	3290	3335	3205	4280	2310	3295	3244.52	5.40	-37463	3538	3416	3328	3206	3118	3477	3267	71	985	100	2500	5	1	70473377	2262	26.97	2.06	12	0.83	119.00	1561.00	4380	20221118	-26.71	2465	20221013	30.22	4070	-21.13	20230619	2940	9.18	20230726	4380	-26.71	20221118	2465	30.22	20221013	5.56	N	045390	100	71 억	3808940	N	N	1	N	N
92	20230912	140416	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3215	-80	5	-2.43	1587452880	488302	18.98	3290	3335	3215	4280	2310	3295	3250.73	5.40	-32291	3538	3416	3328	3206	3118	3477	3267	71	985	100	2500	5	1	70473377	2266	27.02	2.06	12	0.69	119.00	1561.00	4380	20221118	-26.60	2465	20221013	30.43	4070	-21.01	20230619	2940	9.35	20230726	4380	-26.60	20221118	2465	30.43	20221013	5.56	N	045390	100	71 억	3808940	N	N	1	N	N
93	20230912	130413	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3230	-65	5	-1.97	1452667535	446519	17.36	3290	3335	3220	4280	2310	3295	3253.07	5.40	-17216	3538	3416	3328	3206	3118	3477	3267	71	985	100	2500	5	1	70473377	2276	27.14	2.07	12	0.63	119.00	1561.00	4380	20221118	-26.26	2465	20221013	31.03	4070	-20.64	20230619	2940	9.86	20230726	4380	-26.26	20221118	2465	31.03	20221013	5.56	N	045390	100	71 억	3808940	N	N	1	N	N
94	20230912	120408	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3245	-50	5	-1.52	1086782670	333270	12.96	3290	3335	3230	4280	2310	3295	3260.70	5.40	362	3538	3416	3328	3206	3118	3477	3267	71	985	100	2500	5	1	70473377	2287	27.27	2.08	12	0.47	119.00	1561.00	4380	20221118	-25.91	2465	20221013	31.64	4070	-20.27	20230619	2940	10.37	20230726	4380	-25.91	20221118	2465	31.64	20221013	5.56	N	045390	100	71 억	3808940	N	N	1	N	N
95	20230912	110413	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3255	-40	5	-1.21	968249105	296885	11.54	3290	3335	3230	4280	2310	3295	3261.06	5.40	3890	3538	3416	3328	3206	3118	3477	3267	71	985	100	2500	5	1	70473377	2294	27.35	2.09	12	0.42	119.00	1561.00	4380	20221118	-25.68	2465	20221013	32.05	4070	-20.02	20230619	2940	10.71	20230726	4380	-25.68	20221118	2465	32.05	20221013	5.56	N	045390	100	71 억	3808940	N	N	1	N	N
96	20230912	100411	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3260	-35	5	-1.06	741324370	227287	8.84	3290	3335	3230	4280	2310	3295	3261.23	5.40	10210	3538	3416	3328	3206	3118	3477	3267	71	985	100	2500	5	1	70473377	2297	27.39	2.09	12	0.32	119.00	1561.00	4380	20221118	-25.57	2465	20221013	32.25	4070	-19.90	20230619	2940	10.88	20230726	4380	-25.57	20221118	2465	32.25	20221013	5.56	N	045390	100	71 억	3808940	N	N	1	N	N
97	20230912	090416	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3250	-45	5	-1.37	250503995	76892	2.99	3290	3290	3230	4280	2310	3295	3256.56	5.40	-2556	3538	3416	3328	3206	3118	3477	3267	71	985	100	2500	5	1	70473377	2290	27.31	2.08	12	0.11	119.00	1561.00	4380	20221118	-25.80	2465	20221013	31.85	4070	-20.15	20230619	2940	10.54	20230726	4380	-25.80	20221118	2465	31.85	20221013	5.56	N	045390	100	71 억	3808940	N	N	1	N	N
98	20230911	160408	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3295	90	2	2.81	8556669205	2556680	55.70	3255	3450	3240	4165	2245	3205	3346.90	5.10	216658	3641	3422	3296	3077	2951	3532	3187	71	960	100	2430	5	1	70473377	2322	27.69	2.11	12	3.63	119.00	1561.00	4380	20221118	-24.77	2465	20221013	33.67	4070	-19.04	20230619	2940	12.07	20230726	4380	-24.77	20221118	2465	33.67	20221013	5.61	N	045390	100	71 억	3592338	N	N	1	N	N
99	20230911	150414	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3285	80	2	2.50	8314695225	2483185	54.10	3255	3450	3240	4165	2245	3205	3348.40	5.10	217252	3641	3422	3296	3077	2951	3532	3187	71	960	100	2430	5	1	70473377	2315	27.61	2.10	12	3.52	119.00	1561.00	4380	20221118	-25.00	2465	20221013	33.27	4070	-19.29	20230619	2940	11.73	20230726	4380	-25.00	20221118	2465	33.27	20221013	5.61	N	045390	100	71 억	3592338	N	N	2	N	N
100	20230911	140421	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3325	120	2	3.74	8021518445	2394085	52.16	3255	3450	3240	4165	2245	3205	3350.56	5.10	218058	3641	3422	3296	3077	2951	3532	3187	71	960	100	2430	5	1	70473377	2343	27.94	2.13	12	3.40	119.00	1561.00	4380	20221118	-24.09	2465	20221013	34.89	4070	-18.30	20230619	2940	13.10	20230726	4380	-24.09	20221118	2465	34.89	20221013	5.61	N	045390	100	71 억	3592338	N	N	2	N	N
101	20230911	130405	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3325	120	2	3.74	7665743010	2286631	49.82	3255	3450	3240	4165	2245	3205	3352.42	5.10	208546	3641	3422	3296	3077	2951	3532	3187	71	960	100	2430	5	1	70473377	2343	27.94	2.13	12	3.24	119.00	1561.00	4380	20221118	-24.09	2465	20221013	34.89	4070	-18.30	20230619	2940	13.10	20230726	4380	-24.09	20221118	2465	34.89	20221013	5.61	N	045390	100	71 억	3592338	N	N	2	N	N
102	20230911	120411	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3335	130	2	4.06	7446511840	2220837	48.39	3255	3450	3240	4165	2245	3205	3353.02	5.10	211493	3641	3422	3296	3077	2951	3532	3187	71	960	100	2430	5	1	70473377	2350	28.03	2.14	12	3.15	119.00	1561.00	4380	20221118	-23.86	2465	20221013	35.29	4070	-18.06	20230619	2940	13.44	20230726	4380	-23.86	20221118	2465	35.29	20221013	5.61	N	045390	100	71 억	3592338	N	N	2	N	N
103	20230911	110402	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3340	135	2	4.21	7067691745	2107241	45.91	3255	3450	3240	4165	2245	3205	3354.00	5.10	209179	3641	3422	3296	3077	2951	3532	3187	71	960	100	2430	5	1	70473377	2354	28.07	2.14	12	2.99	119.00	1561.00	4380	20221118	-23.74	2465	20221013	35.50	4070	-17.94	20230619	2940	13.61	20230726	4380	-23.74	20221118	2465	35.50	20221013	5.61	N	045390	100	71 억	3592338	N	N	2	N	N
104	20230911	100404	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3380	175	2	5.46	6299720070	1879417	40.95	3255	3450	3240	4165	2245	3205	3351.95	5.10	192345	3641	3422	3296	3077	2951	3532	3187	71	960	100	2430	5	1	70473377	2382	28.40	2.17	12	2.67	119.00	1561.00	4380	20221118	-22.83	2465	20221013	37.12	4070	-16.95	20230619	2940	14.97	20230726	4380	-22.83	20221118	2465	37.12	20221013	5.61	N	045390	100	71 억	3592338	N	N	2	N	N
105	20230911	090404	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3315	110	2	3.43	2104007590	635241	13.84	3255	3395	3240	4165	2245	3205	3312.14	5.10	40242	3641	3422	3296	3077	2951	3532	3187	71	960	100	2430	5	1	70473377	2336	27.86	2.12	12	0.90	119.00	1561.00	4380	20221118	-24.32	2465	20221013	34.48	4070	-18.55	20230619	2940	12.76	20230726	4380	-24.32	20221118	2465	34.48	20221013	5.61	N	045390	100	71 억	3592338	N	N	2	N	N
106	20230908	160410	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3205	-10	5	-0.31	15123833455	4531572	640.22	3200	3515	3170	4175	2255	3215	3337.57	5.63	-375076	3418	3316	3253	3151	3088	3285	3120	71	960	100	2440	5	1	70473377	2259	26.93	2.05	12	6.43	119.00	1561.00	4380	20221118	-26.83	2465	20221013	30.02	4070	-21.25	20230619	2940	9.01	20230726	4380	-26.83	20221118	2465	30.02	20221013	5.47	N	045390	100	71 억	3967408	N	N	2	N	N
107	20230908	150411	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3235	20	2	0.62	14616426980	4373769	617.93	3200	3515	3170	4175	2255	3215	3341.84	5.63	-407576	3418	3316	3253	3151	3088	3285	3120	71	960	100	2440	5	1	70473377	2280	27.18	2.07	12	6.21	119.00	1561.00	4380	20221118	-26.14	2465	20221013	31.24	4070	-20.52	20230619	2940	10.03	20230726	4380	-26.14	20221118	2465	31.24	20221013	5.47	N	045390	100	71 억	3967408	N	N	0	N	N
108	20230908	140411	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3215	0	3	0.00	13713718840	4093713	578.36	3200	3515	3170	4175	2255	3215	3349.95	5.63	-435765	3418	3316	3253	3151	3088	3285	3120	71	960	100	2440	5	1	70473377	2266	27.02	2.06	12	5.81	119.00	1561.00	4380	20221118	-26.60	2465	20221013	30.43	4070	-21.01	20230619	2940	9.35	20230726	4380	-26.60	20221118	2465	30.43	20221013	5.47	N	045390	100	71 억	3967408	N	N	0	N	N
109	20230908	130411	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3195	-20	5	-0.62	687353620	214315	30.28	3200	3245	3170	4175	2255	3215	3207.21	5.63	6046	3418	3316	3253	3151	3088	3285	3120	71	960	100	2440	5	1	70473377	2252	26.85	2.05	12	0.30	119.00	1561.00	4380	20221118	-27.05	2465	20221013	29.61	4070	-21.50	20230619	2940	8.67	20230726	4380	-27.05	20221118	2465	29.61	20221013	5.47	N	045390	100	71 억	3967408	N	N	0	N	N
110	20230908	120418	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3215	0	3	0.00	608339690	189715	26.80	3200	3245	3170	4175	2255	3215	3206.60	5.63	12735	3418	3316	3253	3151	3088	3285	3120	71	960	100	2440	5	1	70473377	2266	27.02	2.06	12	0.27	119.00	1561.00	4380	20221118	-26.60	2465	20221013	30.43	4070	-21.01	20230619	2940	9.35	20230726	4380	-26.60	20221118	2465	30.43	20221013	5.47	N	045390	100	71 억	3967408	N	N	0	N	N
111	20230908	110413	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3220	5	2	0.16	502342225	156650	22.13	3200	3245	3170	4175	2255	3215	3206.78	5.63	18004	3418	3316	3253	3151	3088	3285	3120	71	960	100	2440	5	1	70473377	2269	27.06	2.06	12	0.22	119.00	1561.00	4380	20221118	-26.48	2465	20221013	30.63	4070	-20.88	20230619	2940	9.52	20230726	4380	-26.48	20221118	2465	30.63	20221013	5.47	N	045390	100	71 억	3967408	N	N	0	N	N
112	20230908	100410	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3215	0	3	0.00	406329225	126670	17.90	3200	3245	3170	4175	2255	3215	3207.78	5.63	17615	3418	3316	3253	3151	3088	3285	3120	71	960	100	2440	5	1	70473377	2266	27.02	2.06	12	0.18	119.00	1561.00	4380	20221118	-26.60	2465	20221013	30.43	4070	-21.01	20230619	2940	9.35	20230726	4380	-26.60	20221118	2465	30.43	20221013	5.47	N	045390	100	71 억	3967408	N	N	0	N	N
113	20230908	090417	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3200	-15	5	-0.47	75356150	23626	3.34	3200	3230	3175	4175	2255	3215	3189.54	5.63	2280	3418	3316	3253	3151	3088	3285	3120	71	960	100	2440	5	1	70473377	2255	26.89	2.05	12	0.03	119.00	1561.00	4380	20221118	-26.94	2465	20221013	29.82	4070	-21.38	20230619	2940	8.84	20230726	4380	-26.94	20221118	2465	29.82	20221013	5.47	N	045390	100	71 억	3967408	N	N	0	N	N
114	20230907	160408	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3215	-125	5	-3.74	2307679420	705567	65.50	3355	3355	3190	4340	2340	3340	3270.86	5.76	-91618	3436	3387	3311	3262	3186	3412	3287	71	1000	100	2530	5	1	70473377	2266	27.02	2.06	12	1.00	119.00	1561.00	4380	20221118	-26.60	2465	20221013	30.43	4070	-21.01	20230619	2940	9.35	20230726	4380	-26.60	20221118	2465	30.43	20221013	5.36	N	045390	100	71 억	4058973	N	N	0	N	N
115	20230907	150409	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3225	-115	5	-3.44	2138027280	652666	60.59	3355	3355	3200	4340	2340	3340	3275.78	5.76	-88949	3436	3387	3311	3262	3186	3412	3287	71	1000	100	2530	5	1	70473377	2273	27.10	2.07	12	0.93	119.00	1561.00	4380	20221118	-26.37	2465	20221013	30.83	4070	-20.76	20230619	2940	9.69	20230726	4380	-26.37	20221118	2465	30.83	20221013	5.36	N	045390	100	71 억	4058973	N	N	0	N	N
116	20230907	140407	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3245	-95	5	-2.84	1842055440	560759	52.05	3355	3355	3235	4340	2340	3340	3284.88	5.76	-79886	3436	3387	3311	3262	3186	3412	3287	71	1000	100	2530	5	1	70473377	2287	27.27	2.08	12	0.80	119.00	1561.00	4380	20221118	-25.91	2465	20221013	31.64	4070	-20.27	20230619	2940	10.37	20230726	4380	-25.91	20221118	2465	31.64	20221013	5.36	N	045390	100	71 억	4058973	N	N	0	N	N
117	20230907	130408	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3250	-90	5	-2.69	1666547815	506628	47.03	3355	3355	3240	4340	2340	3340	3289.44	5.76	-71761	3436	3387	3311	3262	3186	3412	3287	71	1000	100	2530	5	1	70473377	2290	27.31	2.08	12	0.72	119.00	1561.00	4380	20221118	-25.80	2465	20221013	31.85	4070	-20.15	20230619	2940	10.54	20230726	4380	-25.80	20221118	2465	31.85	20221013	5.36	N	045390	100	71 억	4058973	N	N	0	N	N
118	20230907	120414	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3265	-75	5	-2.25	1511301885	458875	42.60	3355	3355	3255	4340	2340	3340	3293.44	5.76	-72175	3436	3387	3311	3262	3186	3412	3287	71	1000	100	2530	5	1	70473377	2301	27.44	2.09	12	0.65	119.00	1561.00	4380	20221118	-25.46	2465	20221013	32.45	4070	-19.78	20230619	2940	11.05	20230726	4380	-25.46	20221118	2465	32.45	20221013	5.36	N	045390	100	71 억	4058973	N	N	0	N	N
119	20230907	110413	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3260	-80	5	-2.40	1343698560	407555	37.83	3355	3355	3255	4340	2340	3340	3296.92	5.76	-54037	3436	3387	3311	3262	3186	3412	3287	71	1000	100	2530	5	1	70473377	2297	27.39	2.09	12	0.58	119.00	1561.00	4380	20221118	-25.57	2465	20221013	32.25	4070	-19.90	20230619	2940	10.88	20230726	4380	-25.57	20221118	2465	32.25	20221013	5.36	N	045390	100	71 억	4058973	N	N	0	N	N
120	20230907	100408	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3270	-70	5	-2.10	1002596575	303050	28.13	3355	3355	3270	4340	2340	3340	3308.30	5.76	-38642	3436	3387	3311	3262	3186	3412	3287	71	1000	100	2530	5	1	70473377	2304	27.48	2.09	12	0.43	119.00	1561.00	4380	20221118	-25.34	2465	20221013	32.66	4070	-19.66	20230619	2940	11.22	20230726	4380	-25.34	20221118	2465	32.66	20221013	5.36	N	045390	100	71 억	4058973	N	N	0	N	N
121	20230907	090413	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3340	0	3	0.00	202905320	60774	5.64	3355	3355	3320	4340	2340	3340	3338.67	5.76	-2339	3436	3387	3311	3262	3186	3412	3287	71	1000	100	2530	5	1	70473377	2354	28.07	2.14	12	0.09	119.00	1561.00	4380	20221118	-23.74	2465	20221013	35.50	4070	-17.94	20230619	2940	13.61	20230726	4380	-23.74	20221118	2465	35.50	20221013	5.36	N	045390	100	71 억	4058973	N	N	0	N	N
122	20230906	160409	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3340	70	2	2.14	3554629640	1071413	190.48	3290	3360	3235	4250	2290	3270	3317.68	5.88	-65537	3330	3300	3260	3230	3190	3315	3245	71	980	100	2480	5	1	70473377	2354	28.07	2.14	12	1.52	119.00	1561.00	4380	20221118	-23.74	2465	20221013	35.50	4070	-17.94	20230619	2940	13.61	20230726	4380	-23.74	20221118	2465	35.50	20221013	5.27	N	045390	100	71 억	4145499	N	N	0	N	N
123	20230906	150407	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3330	60	2	1.83	3413597245	1029078	182.95	3290	3360	3235	4250	2290	3270	3317.14	5.88	-61753	3330	3300	3260	3230	3190	3315	3245	71	980	100	2480	5	1	70473377	2347	27.98	2.13	12	1.46	119.00	1561.00	4380	20221118	-23.97	2465	20221013	35.09	4070	-18.18	20230619	2940	13.27	20230726	4380	-23.97	20221118	2465	35.09	20221013	5.27	N	045390	100	71 억	4145499	N	N	0	N	N
124	20230906	140410	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3325	55	2	1.68	2504619870	756598	134.51	3290	3345	3235	4250	2290	3270	3310.37	5.88	-28793	3330	3300	3260	3230	3190	3315	3245	71	980	100	2480	5	1	70473377	2343	27.94	2.13	12	1.07	119.00	1561.00	4380	20221118	-24.09	2465	20221013	34.89	4070	-18.30	20230619	2940	13.10	20230726	4380	-24.09	20221118	2465	34.89	20221013	5.27	N	045390	100	71 억	4145499	N	N	0	N	N
125	20230906	130407	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3345	75	2	2.29	2178754165	658692	117.10	3290	3345	3235	4250	2290	3270	3307.70	5.88	-7595	3330	3300	3260	3230	3190	3315	3245	71	980	100	2480	5	1	70473377	2357	28.11	2.14	12	0.93	119.00	1561.00	4380	20221118	-23.63	2465	20221013	35.70	4070	-17.81	20230619	2940	13.78	20230726	4380	-23.63	20221118	2465	35.70	20221013	5.27	N	045390	100	71 억	4145499	N	N	0	N	N
126	20230906	120411	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3315	45	2	1.38	1546559950	468756	83.34	3290	3330	3235	4250	2290	3270	3299.29	5.88	-34915	3330	3300	3260	3230	3190	3315	3245	71	980	100	2480	5	1	70473377	2336	27.86	2.12	12	0.67	119.00	1561.00	4380	20221118	-24.32	2465	20221013	34.48	4070	-18.55	20230619	2940	12.76	20230726	4380	-24.32	20221118	2465	34.48	20221013	5.27	N	045390	100	71 억	4145499	N	N	0	N	N
127	20230906	110411	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3290	20	2	0.61	1151665815	349345	62.11	3290	3330	3235	4250	2290	3270	3296.64	5.88	-49804	3330	3300	3260	3230	3190	3315	3245	71	980	100	2480	5	1	70473377	2319	27.65	2.11	12	0.50	119.00	1561.00	4380	20221118	-24.89	2465	20221013	33.47	4070	-19.16	20230619	2940	11.90	20230726	4380	-24.89	20221118	2465	33.47	20221013	5.27	N	045390	100	71 억	4145499	N	N	0	N	N
128	20230906	100400	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3285	15	2	0.46	980055220	297122	52.82	3290	3330	3235	4250	2290	3270	3298.49	5.88	-42794	3330	3300	3260	3230	3190	3315	3245	71	980	100	2480	5	1	70473377	2315	27.61	2.10	12	0.42	119.00	1561.00	4380	20221118	-25.00	2465	20221013	33.27	4070	-19.29	20230619	2940	11.73	20230726	4380	-25.00	20221118	2465	33.27	20221013	5.27	N	045390	100	71 억	4145499	N	N	0	N	N
129	20230906	090404	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3260	-10	5	-0.31	75354085	23132	4.11	3290	3290	3235	4250	2290	3270	3257.57	5.88	-5151	3330	3300	3260	3230	3190	3315	3245	71	980	100	2480	5	1	70473377	2297	27.39	2.09	12	0.03	119.00	1561.00	4380	20221118	-25.57	2465	20221013	32.25	4070	-19.90	20230619	2940	10.88	20230726	4380	-25.57	20221118	2465	32.25	20221013	5.27	N	045390	100	71 억	4145499	N	N	0	N	N
130	20230905	160402	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3270	50	2	1.55	1821558040	558595	98.30	3225	3290	3220	4185	2255	3220	3260.96	5.90	-13725	3290	3255	3220	3185	3150	3272	3202	71	965	100	2440	5	1	70473377	2304	27.48	2.09	12	0.79	119.00	1561.00	4380	20221118	-25.34	2465	20221013	32.66	4070	-19.66	20230619	2940	11.22	20230726	4380	-25.34	20221118	2465	32.66	20221013	5.28	N	045390	100	71 억	4161136	N	N	0	N	N
131	20230905	150414	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3265	45	2	1.40	1684703505	516704	90.93	3225	3290	3220	4185	2255	3220	3260.48	5.90	-15070	3290	3255	3220	3185	3150	3272	3202	71	965	100	2440	5	1	70473377	2301	27.44	2.09	12	0.73	119.00	1561.00	4380	20221118	-25.46	2465	20221013	32.45	4070	-19.78	20230619	2940	11.05	20230726	4380	-25.46	20221118	2465	32.45	20221013	5.28	N	045390	100	71 억	4161136	N	N	0	N	N
132	20230905	140410	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3285	65	2	2.02	1527661720	468699	82.48	3225	3290	3220	4185	2255	3220	3259.37	5.90	-14985	3290	3255	3220	3185	3150	3272	3202	71	965	100	2440	5	1	70473377	2315	27.61	2.10	12	0.67	119.00	1561.00	4380	20221118	-25.00	2465	20221013	33.27	4070	-19.29	20230619	2940	11.73	20230726	4380	-25.00	20221118	2465	33.27	20221013	5.28	N	045390	100	71 억	4161136	N	N	0	N	N
133	20230905	130355	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3270	50	2	1.55	1090216825	335110	58.97	3225	3270	3220	4185	2255	3220	3253.31	5.90	-13509	3290	3255	3220	3185	3150	3272	3202	71	965	100	2440	5	1	70473377	2304	27.48	2.09	12	0.48	119.00	1561.00	4380	20221118	-25.34	2465	20221013	32.66	4070	-19.66	20230619	2940	11.22	20230726	4380	-25.34	20221118	2465	32.66	20221013	5.28	N	045390	100	71 억	4161136	N	N	0	N	N
134	20230905	120403	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3250	30	2	0.93	930094390	285950	50.32	3225	3265	3220	4185	2255	3220	3252.65	5.90	-17481	3290	3255	3220	3185	3150	3272	3202	71	965	100	2440	5	1	70473377	2290	27.31	2.08	12	0.41	119.00	1561.00	4380	20221118	-25.80	2465	20221013	31.85	4070	-20.15	20230619	2940	10.54	20230726	4380	-25.80	20221118	2465	31.85	20221013	5.28	N	045390	100	71 억	4161136	N	N	0	N	N
135	20230905	110406	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3260	40	2	1.24	758027380	233120	41.03	3225	3265	3220	4185	2255	3220	3251.66	5.90	-17481	3290	3255	3220	3185	3150	3272	3202	71	965	100	2440	5	1	70473377	2297	27.39	2.09	12	0.33	119.00	1561.00	4380	20221118	-25.57	2465	20221013	32.25	4070	-19.90	20230619	2940	10.88	20230726	4380	-25.57	20221118	2465	32.25	20221013	5.28	N	045390	100	71 억	4161136	N	N	0	N	N
136	20230905	100401	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3255	35	2	1.09	587457470	180696	31.80	3225	3265	3220	4185	2255	3220	3251.08	5.90	-22720	3290	3255	3220	3185	3150	3272	3202	71	965	100	2440	5	1	70473377	2294	27.35	2.09	12	0.26	119.00	1561.00	4380	20221118	-25.68	2465	20221013	32.05	4070	-20.02	20230619	2940	10.71	20230726	4380	-25.68	20221118	2465	32.05	20221013	5.28	N	045390	100	71 억	4161136	N	N	0	N	N
137	20230905	090357	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3260	40	2	1.24	73295365	22665	3.99	3225	3260	3220	4185	2255	3220	3233.86	5.90	12093	3290	3255	3220	3185	3150	3272	3202	71	965	100	2440	5	1	70473377	2297	27.39	2.09	12	0.03	119.00	1561.00	4380	20221118	-25.57	2465	20221013	32.25	4070	-19.90	20230619	2940	10.88	20230726	4380	-25.57	20221118	2465	32.25	20221013	5.28	N	045390	100	71 억	4161136	N	N	0	N	N
138	20230904	160359	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3220	35	2	1.10	1829087935	567295	95.42	3200	3255	3185	4140	2230	3185	3224.23	5.94	-25802	3278	3231	3188	3141	3098	3255	3165	71	955	100	2420	5	1	70473377	2269	27.06	2.06	12	0.80	119.00	1561.00	4380	20221118	-26.48	2465	20221013	30.63	4070	-20.88	20230619	2940	9.52	20230726	4380	-26.48	20221118	2465	30.63	20221013	5.28	N	045390	100	71 억	4186997	N	N	0	N	N
139	20230904	150353	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3225	40	2	1.26	1774130125	550245	92.56	3200	3255	3185	4140	2230	3185	3224.26	5.94	-26669	3278	3231	3188	3141	3098	3255	3165	71	955	100	2420	5	1	70473377	2273	27.10	2.07	12	0.78	119.00	1561.00	4380	20221118	-26.37	2465	20221013	30.83	4070	-20.76	20230619	2940	9.69	20230726	4380	-26.37	20221118	2465	30.83	20221013	5.28	N	045390	100	71 억	4186997	N	N	0	N	N
140	20230904	140350	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3225	40	2	1.26	1535342735	476092	80.08	3200	3255	3185	4140	2230	3185	3224.89	5.94	-39093	3278	3231	3188	3141	3098	3255	3165	71	955	100	2420	5	1	70473377	2273	27.10	2.07	12	0.68	119.00	1561.00	4380	20221118	-26.37	2465	20221013	30.83	4070	-20.76	20230619	2940	9.69	20230726	4380	-26.37	20221118	2465	30.83	20221013	5.28	N	045390	100	71 억	4186997	N	N	0	N	N
141	20230904	130358	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3235	50	2	1.57	1201848660	372780	62.70	3200	3255	3185	4140	2230	3185	3224.02	5.94	-40162	3278	3231	3188	3141	3098	3255	3165	71	955	100	2420	5	1	70473377	2280	27.18	2.07	12	0.53	119.00	1561.00	4380	20221118	-26.14	2465	20221013	31.24	4070	-20.52	20230619	2940	10.03	20230726	4380	-26.14	20221118	2465	31.24	20221013	5.28	N	045390	100	71 억	4186997	N	N	0	N	N
142	20230904	120351	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3230	45	2	1.41	1050852535	326098	54.85	3200	3255	3185	4140	2230	3185	3222.51	5.94	-28916	3278	3231	3188	3141	3098	3255	3165	71	955	100	2420	5	1	70473377	2276	27.14	2.07	12	0.46	119.00	1561.00	4380	20221118	-26.26	2465	20221013	31.03	4070	-20.64	20230619	2940	9.86	20230726	4380	-26.26	20221118	2465	31.03	20221013	5.28	N	045390	100	71 억	4186997	N	N	0	N	N
143	20230904	110346	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3215	30	2	0.94	791039425	245786	41.34	3200	3255	3185	4140	2230	3185	3218.41	5.94	-17808	3278	3231	3188	3141	3098	3255	3165	71	955	100	2420	5	1	70473377	2266	27.02	2.06	12	0.35	119.00	1561.00	4380	20221118	-26.60	2465	20221013	30.43	4070	-21.01	20230619	2940	9.35	20230726	4380	-26.60	20221118	2465	30.43	20221013	5.28	N	045390	100	71 억	4186997	N	N	0	N	N
144	20230904	100347	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3210	25	2	0.78	268111225	83736	14.09	3200	3230	3185	4140	2230	3185	3201.86	5.94	-21465	3278	3231	3188	3141	3098	3255	3165	71	955	100	2420	5	1	70473377	2262	26.97	2.06	12	0.12	119.00	1561.00	4380	20221118	-26.71	2465	20221013	30.22	4070	-21.13	20230619	2940	9.18	20230726	4380	-26.71	20221118	2465	30.22	20221013	5.28	N	045390	100	71 억	4186997	N	N	0	N	N
145	20230904	090355	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3200	15	2	0.47	75464370	23506	3.95	3200	3230	3190	4140	2230	3185	3210.43	5.94	-13115	3278	3231	3188	3141	3098	3255	3165	71	955	100	2420	5	1	70473377	2255	26.89	2.05	12	0.03	119.00	1561.00	4380	20221118	-26.94	2465	20221013	29.82	4070	-21.38	20230619	2940	8.84	20230726	4380	-26.94	20221118	2465	29.82	20221013	5.28	N	045390	100	71 억	4186997	N	N	0	N	N
146	20230901	160349	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3185	25	2	0.79	1890438675	590629	168.15	3150	3235	3145	4105	2215	3160	3200.72	5.79	110205	3223	3191	3168	3136	3113	3180	3125	71	945	100	2400	5	1	70473377	2245	26.76	2.04	12	0.84	119.00	1561.00	4380	20221118	-27.28	2465	20221013	29.21	4070	-21.74	20230619	2940	8.33	20230726	4380	-27.28	20221118	2465	29.21	20221013	5.35	N	045390	100	71 억	4078266	N	N	0	N	N
147	20230901	150356	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3185	25	2	0.79	1836805725	573789	163.36	3150	3235	3145	4105	2215	3160	3201.19	5.79	109667	3223	3191	3168	3136	3113	3180	3125	71	945	100	2400	5	1	70473377	2245	26.76	2.04	12	0.81	119.00	1561.00	4380	20221118	-27.28	2465	20221013	29.21	4070	-21.74	20230619	2940	8.33	20230726	4380	-27.28	20221118	2465	29.21	20221013	5.35	N	045390	100	71 억	4078266	N	N	0	N	N
148	20230901	140353	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3185	25	2	0.79	1650572760	515245	146.69	3150	3235	3145	4105	2215	3160	3203.47	5.79	121987	3223	3191	3168	3136	3113	3180	3125	71	945	100	2400	5	1	70473377	2245	26.76	2.04	12	0.73	119.00	1561.00	4380	20221118	-27.28	2465	20221013	29.21	4070	-21.74	20230619	2940	8.33	20230726	4380	-27.28	20221118	2465	29.21	20221013	5.35	N	045390	100	71 억	4078266	N	N	0	N	N
149	20230901	130346	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3190	30	2	0.95	1587565585	495474	141.06	3150	3235	3145	4105	2215	3160	3204.14	5.79	131251	3223	3191	3168	3136	3113	3180	3125	71	945	100	2400	5	1	70473377	2248	26.81	2.04	12	0.70	119.00	1561.00	4380	20221118	-27.17	2465	20221013	29.41	4070	-21.62	20230619	2940	8.50	20230726	4380	-27.17	20221118	2465	29.41	20221013	5.35	N	045390	100	71 억	4078266	N	N	0	N	N
150	20230901	120348	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3190	30	2	0.95	1535907400	479327	136.47	3150	3235	3145	4105	2215	3160	3204.30	5.79	132721	3223	3191	3168	3136	3113	3180	3125	71	945	100	2400	5	1	70473377	2248	26.81	2.04	12	0.68	119.00	1561.00	4380	20221118	-27.17	2465	20221013	29.41	4070	-21.62	20230619	2940	8.50	20230726	4380	-27.17	20221118	2465	29.41	20221013	5.35	N	045390	100	71 억	4078266	N	N	0	N	N
151	20230901	110349	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3210	50	2	1.58	1406107440	438757	124.92	3150	3235	3145	4105	2215	3160	3204.75	5.79	139475	3223	3191	3168	3136	3113	3180	3125	71	945	100	2400	5	1	70473377	2262	26.97	2.06	12	0.62	119.00	1561.00	4380	20221118	-26.71	2465	20221013	30.22	4070	-21.13	20230619	2940	9.18	20230726	4380	-26.71	20221118	2465	30.22	20221013	5.35	N	045390	100	71 억	4078266	N	N	0	N	N
152	20230901	100347	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3215	55	2	1.74	1105767155	345247	98.29	3150	3230	3145	4105	2215	3160	3202.83	5.79	132553	3223	3191	3168	3136	3113	3180	3125	71	945	100	2400	5	1	70473377	2266	27.02	2.06	12	0.49	119.00	1561.00	4380	20221118	-26.60	2465	20221013	30.43	4070	-21.01	20230619	2940	9.35	20230726	4380	-26.60	20221118	2465	30.43	20221013	5.35	N	045390	100	71 억	4078266	N	N	0	N	N
153	20230901	090343	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3160	0	3	0.00	14408970	4568	1.30	3150	3160	3145	4105	2215	3160	3154.33	5.79	944	3223	3191	3168	3136	3113	3180	3125	71	945	100	2400	5	1	70473377	2227	26.55	2.02	12	0.01	119.00	1561.00	4380	20221118	-27.85	2465	20221013	28.19	4070	-22.36	20230619	2940	7.48	20230726	4380	-27.85	20221118	2465	28.19	20221013	5.35	N	045390	100	71 억	4078266	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History