KissMeData/273640/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	161036	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15160	470	2	3.20	610570930	41192	101.54	14540	15180	14490	19090	10290	14690	14802.97	0.81	12152	15130	14910	14780	14560	14430	14845	14495	55	4400	500	10570	10	1	10966000	1662	13.06	2.80	12	0.38	1161.00	5419.00	25650	20230419	-40.90	14450	20220930	4.91	25650	-40.90	20230419	14490	4.62	20230927	25650	-40.90	20230419	14450	4.91	20220930	3.11	N	273640	500	54 억	88751	N	N	2	N	N
3	20230927	151049	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15100	410	2	2.79	535424490	36235	89.32	14540	15130	14490	19090	10290	14690	14776.45	0.81	11874	15130	14910	14780	14560	14430	14845	14495	55	4400	500	10570	10	1	10966000	1656	13.01	2.79	12	0.33	1161.00	5419.00	25650	20230419	-41.13	14450	20220930	4.50	25650	-41.13	20230419	14490	4.21	20230927	25650	-41.13	20230419	14450	4.50	20220930	3.11	N	273640	500	54 억	88751	N	N	2	N	N
4	20230927	141049	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14980	290	2	1.97	458474000	31121	76.71	14540	14990	14490	19090	10290	14690	14731.98	0.81	10768	15130	14910	14780	14560	14430	14845	14495	55	4400	500	10570	10	1	10966000	1643	12.90	2.76	12	0.28	1161.00	5419.00	25650	20230419	-41.60	14450	20220930	3.67	25650	-41.60	20230419	14490	3.38	20230927	25650	-41.60	20230419	14450	3.67	20220930	3.11	N	273640	500	54 억	88751	N	N	2	N	N
5	20230927	131034	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14870	180	2	1.23	418760140	28463	70.16	14540	14870	14490	19090	10290	14690	14712.44	0.81	10349	15130	14910	14780	14560	14430	14845	14495	55	4400	500	10570	10	1	10966000	1631	12.81	2.74	12	0.26	1161.00	5419.00	25650	20230419	-42.03	14450	20220930	2.91	25650	-42.03	20230419	14490	2.62	20230927	25650	-42.03	20230419	14450	2.91	20220930	3.11	N	273640	500	54 억	88751	N	N	2	N	N
6	20230927	121033	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14750	60	2	0.41	247093460	16832	41.49	14540	14840	14490	19090	10290	14690	14679.98	0.81	6929	15130	14910	14780	14560	14430	14845	14495	55	4400	500	10570	10	1	10966000	1617	12.70	2.72	12	0.15	1161.00	5419.00	25650	20230419	-42.50	14450	20220930	2.08	25650	-42.50	20230419	14490	1.79	20230927	25650	-42.50	20230419	14450	2.08	20220930	3.11	N	273640	500	54 억	88751	N	N	2	N	N
7	20230927	111043	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14790	100	2	0.68	203364320	13873	34.20	14540	14840	14490	19090	10290	14690	14659.00	0.81	6993	15130	14910	14780	14560	14430	14845	14495	55	4400	500	10570	10	1	10966000	1622	12.74	2.73	12	0.13	1161.00	5419.00	25650	20230419	-42.34	14450	20220930	2.35	25650	-42.34	20230419	14490	2.07	20230927	25650	-42.34	20230419	14450	2.35	20220930	3.11	N	273640	500	54 억	88751	N	N	2	N	N
8	20230927	101036	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14630	-60	5	-0.41	120560990	8232	20.29	14540	14840	14490	19090	10290	14690	14645.41	0.81	3813	15130	14910	14780	14560	14430	14845	14495	55	4400	500	10570	10	1	10966000	1604	12.60	2.70	12	0.08	1161.00	5419.00	25650	20230419	-42.96	14450	20220930	1.25	25650	-42.96	20230419	14490	0.97	20230927	25650	-42.96	20230419	14450	1.25	20220930	3.11	N	273640	500	54 억	88751	N	N	2	N	N
9	20230927	091055	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14710	20	2	0.14	50484490	3471	8.56	14540	14710	14490	19090	10290	14690	14544.65	0.81	1417	15130	14910	14780	14560	14430	14845	14495	55	4400	500	10570	10	1	10966000	1613	12.67	2.71	12	0.03	1161.00	5419.00	25650	20230419	-42.65	14450	20220930	1.80	25650	-42.65	20230419	14490	1.52	20230927	25650	-42.65	20230419	14450	1.80	20220930	3.11	N	273640	500	54 억	88751	N	N	2	N	N
10	20230926	161034	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14690	-170	5	-1.14	598202630	40514	109.40	14720	15000	14650	19310	10410	14860	14765.38	0.77	4317	15446	15152	15006	14712	14566	15080	14640	55	4450	500	10690	10	1	10966000	1611	12.65	2.71	12	0.37	1161.00	5419.00	25650	20230419	-42.73	14450	20220930	1.66	25650	-42.73	20230419	14650	0.27	20230926	25650	-42.73	20230419	14450	1.66	20220930	3.13	N	273640	500	54 억	84434	N	N	2	N	N
11	20230926	151033	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14690	-170	5	-1.14	581149570	39354	106.26	14720	15000	14650	19310	10410	14860	14767.23	0.77	3910	15446	15152	15006	14712	14566	15080	14640	55	4450	500	10690	10	1	10966000	1611	12.65	2.71	12	0.36	1161.00	5419.00	25650	20230419	-42.73	14450	20220930	1.66	25650	-42.73	20230419	14650	0.27	20230926	25650	-42.73	20230419	14450	1.66	20220930	3.13	N	273640	500	54 억	84434	N	N	4	N	N
12	20230926	141025	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14660	-200	5	-1.35	502727540	34022	91.87	14720	15000	14650	19310	10410	14860	14776.54	0.77	2187	15446	15152	15006	14712	14566	15080	14640	55	4450	500	10690	10	1	10966000	1608	12.63	2.71	12	0.31	1161.00	5419.00	25650	20230419	-42.85	14450	20220930	1.45	25650	-42.85	20230419	14650	0.07	20230926	25650	-42.85	20230419	14450	1.45	20220930	3.13	N	273640	500	54 억	84434	N	N	4	N	N
13	20230926	131031	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14710	-150	5	-1.01	417386810	28208	76.17	14720	15000	14690	19310	10410	14860	14796.75	0.77	1375	15446	15152	15006	14712	14566	15080	14640	55	4450	500	10690	10	1	10966000	1613	12.67	2.71	12	0.26	1161.00	5419.00	25650	20230419	-42.65	14450	20220930	1.80	25650	-42.65	20230419	14690	0.14	20230926	25650	-42.65	20230419	14450	1.80	20220930	3.13	N	273640	500	54 억	84434	N	N	4	N	N
14	20230926	121037	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14730	-130	5	-0.87	330553130	22316	60.26	14720	15000	14720	19310	10410	14860	14812.38	0.77	3224	15446	15152	15006	14712	14566	15080	14640	55	4450	500	10690	10	1	10966000	1615	12.69	2.72	12	0.20	1161.00	5419.00	25650	20230419	-42.57	14450	20220930	1.94	25650	-42.57	20230419	14720	0.07	20230926	25650	-42.57	20230419	14450	1.94	20220930	3.13	N	273640	500	54 억	84434	N	N	4	N	N
15	20230926	111031	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14780	-80	5	-0.54	270720560	18267	49.32	14720	15000	14720	19310	10410	14860	14820.20	0.77	3416	15446	15152	15006	14712	14566	15080	14640	55	4450	500	10690	10	1	10966000	1621	12.73	2.73	12	0.17	1161.00	5419.00	25650	20230419	-42.38	14450	20220930	2.28	25650	-42.38	20230419	14720	0.41	20230926	25650	-42.38	20230419	14450	2.28	20220930	3.13	N	273640	500	54 억	84434	N	N	4	N	N
16	20230926	101032	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14790	-70	5	-0.47	194644810	13130	35.45	14720	15000	14720	19310	10410	14860	14824.43	0.77	3949	15446	15152	15006	14712	14566	15080	14640	55	4450	500	10690	10	1	10966000	1622	12.74	2.73	12	0.12	1161.00	5419.00	25650	20230419	-42.34	14450	20220930	2.35	25650	-42.34	20230419	14720	0.48	20230926	25650	-42.34	20230419	14450	2.35	20220930	3.13	N	273640	500	54 억	84434	N	N	4	N	N
17	20230926	091033	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14880	20	2	0.13	117047100	7879	21.28	14720	15000	14720	19310	10410	14860	14855.58	0.77	2317	15446	15152	15006	14712	14566	15080	14640	55	4450	500	10690	10	1	10966000	1632	12.82	2.75	12	0.07	1161.00	5419.00	25650	20230419	-41.99	14450	20220930	2.98	25650	-41.99	20230419	14720	1.09	20230926	25650	-41.99	20230419	14450	2.98	20220930	3.13	N	273640	500	54 억	84434	N	N	4	N	N
18	20230925	161034	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14860	-430	5	-2.81	538791960	35976	127.96	15100	15300	14860	19870	10710	15290	14977.17	0.83	-6287	15630	15460	15220	15050	14810	15545	15135	55	4580	500	11000	10	1	10966000	1630	12.80	2.74	12	0.33	1161.00	5419.00	25650	20230419	-42.07	14450	20220930	2.84	25650	-42.07	20230419	14860	0.00	20230925	25650	-42.07	20230419	14450	2.84	20220930	3.11	N	273640	500	54 억	90717	N	N	4	N	N
19	20230925	151037	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14880	-410	5	-2.68	455531200	30376	108.04	15100	15300	14880	19870	10710	15290	14996.42	0.83	-4412	15630	15460	15220	15050	14810	15545	15135	55	4580	500	11000	10	1	10966000	1632	12.82	2.75	12	0.28	1161.00	5419.00	25650	20230419	-41.99	14450	20220930	2.98	25650	-41.99	20230419	14880	0.00	20230925	25650	-41.99	20230419	14450	2.98	20220930	3.11	N	273640	500	54 억	90717	N	N	1	N	N
20	20230925	141018	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14940	-350	5	-2.29	392061740	26122	92.91	15100	15300	14880	19870	10710	15290	15008.87	0.83	-3065	15630	15460	15220	15050	14810	15545	15135	55	4580	500	11000	10	1	10966000	1638	12.87	2.76	12	0.24	1161.00	5419.00	25650	20230419	-41.75	14450	20220930	3.39	25650	-41.75	20230419	14880	0.40	20230925	25650	-41.75	20230419	14450	3.39	20220930	3.11	N	273640	500	54 억	90717	N	N	1	N	N
21	20230925	131026	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14990	-300	5	-1.96	376916710	25110	89.31	15100	15300	14880	19870	10710	15290	15010.62	0.83	-2806	15630	15460	15220	15050	14810	15545	15135	55	4580	500	11000	10	1	10966000	1644	12.91	2.77	12	0.23	1161.00	5419.00	25650	20230419	-41.56	14450	20220930	3.74	25650	-41.56	20230419	14880	0.74	20230925	25650	-41.56	20230419	14450	3.74	20220930	3.11	N	273640	500	54 억	90717	N	N	1	N	N
22	20230925	121030	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14980	-310	5	-2.03	359527040	23948	85.18	15100	15300	14880	19870	10710	15290	15012.82	0.83	-2817	15630	15460	15220	15050	14810	15545	15135	55	4580	500	11000	10	1	10966000	1643	12.90	2.76	12	0.22	1161.00	5419.00	25650	20230419	-41.60	14450	20220930	3.67	25650	-41.60	20230419	14880	0.67	20230925	25650	-41.60	20230419	14450	3.67	20220930	3.11	N	273640	500	54 억	90717	N	N	1	N	N
23	20230925	111025	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14940	-350	5	-2.29	277680980	18467	65.68	15100	15300	14890	19870	10710	15290	15036.60	0.83	-3056	15630	15460	15220	15050	14810	15545	15135	55	4580	500	11000	10	1	10966000	1638	12.87	2.76	12	0.17	1161.00	5419.00	25650	20230419	-41.75	14450	20220930	3.39	25650	-41.75	20230419	14890	0.34	20230925	25650	-41.75	20230419	14450	3.39	20220930	3.11	N	273640	500	54 억	90717	N	N	1	N	N
24	20230925	101029	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15100	-190	5	-1.24	119623140	7912	28.14	15100	15300	15040	19870	10710	15290	15119.20	0.83	-1487	15630	15460	15220	15050	14810	15545	15135	55	4580	500	11000	10	1	10966000	1656	13.01	2.79	12	0.07	1161.00	5419.00	25650	20230419	-41.13	14450	20220930	4.50	25650	-41.13	20230419	14980	0.80	20230922	25650	-41.13	20230419	14450	4.50	20220930	3.11	N	273640	500	54 억	90717	N	N	1	N	N
25	20230925	091024	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15190	-100	5	-0.65	33906540	2238	7.96	15100	15200	15100	19870	10710	15290	15150.38	0.83	422	15630	15460	15220	15050	14810	15545	15135	55	4580	500	11000	10	1	10966000	1666	13.08	2.80	12	0.02	1161.00	5419.00	25650	20230419	-40.78	14450	20220930	5.12	25650	-40.78	20230419	14980	1.40	20230922	25650	-40.78	20230419	14450	5.12	20220930	3.11	N	273640	500	54 억	90717	N	N	1	N	N
26	20230922	161104	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15290	90	2	0.59	425599510	28026	52.39	15020	15390	14980	19760	10640	15200	15185.70	0.78	4715	16033	15616	15383	14966	14733	15500	14850	55	4560	500	10940	10	1	10966000	1677	13.17	2.82	12	0.26	1161.00	5419.00	25650	20230419	-40.39	14450	20220930	5.81	25650	-40.39	20230419	14980	2.07	20230922	25650	-40.39	20230419	14450	5.81	20220930	3.11	N	273640	500	54 억	85805	N	N	1	N	N
27	20230922	151057	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15170	-30	5	-0.20	403189840	26557	49.65	15020	15390	14980	19760	10640	15200	15182.06	0.78	4577	16033	15616	15383	14966	14733	15500	14850	55	4560	500	10940	10	1	10966000	1664	13.07	2.80	12	0.24	1161.00	5419.00	25650	20230419	-40.86	14450	20220930	4.98	25650	-40.86	20230419	14980	1.27	20230922	25650	-40.86	20230419	14450	4.98	20220930	3.11	N	273640	500	54 억	85805	N	N	0	N	N
28	20230922	141055	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15140	-60	5	-0.39	368655520	24273	45.38	15020	15390	14980	19760	10640	15200	15187.88	0.78	3072	16033	15616	15383	14966	14733	15500	14850	55	4560	500	10940	10	1	10966000	1660	13.04	2.79	12	0.22	1161.00	5419.00	25650	20230419	-40.97	14450	20220930	4.78	25650	-40.97	20230419	14980	1.07	20230922	25650	-40.97	20230419	14450	4.78	20220930	3.11	N	273640	500	54 억	85805	N	N	0	N	N
29	20230922	130949	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15280	80	2	0.53	321559140	21182	39.60	15020	15390	14980	19760	10640	15200	15180.77	0.78	2903	16033	15616	15383	14966	14733	15500	14850	55	4560	500	10940	10	1	10966000	1676	13.16	2.82	12	0.19	1161.00	5419.00	25650	20230419	-40.43	14450	20220930	5.74	25650	-40.43	20230419	14980	2.00	20230922	25650	-40.43	20230419	14450	5.74	20220930	3.11	N	273640	500	54 억	85805	N	N	0	N	N
30	20230922	120947	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15260	60	2	0.39	303054050	19971	37.34	15020	15390	14980	19760	10640	15200	15174.71	0.78	2784	16033	15616	15383	14966	14733	15500	14850	55	4560	500	10940	10	1	10966000	1673	13.14	2.82	12	0.18	1161.00	5419.00	25650	20230419	-40.51	14450	20220930	5.61	25650	-40.51	20230419	14980	1.87	20230922	25650	-40.51	20230419	14450	5.61	20220930	3.11	N	273640	500	54 억	85805	N	N	0	N	N
31	20230922	110943	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15300	100	2	0.66	210453980	13930	26.04	15020	15390	14980	19760	10640	15200	15107.97	0.78	3617	16033	15616	15383	14966	14733	15500	14850	55	4560	500	10940	10	1	10966000	1678	13.18	2.82	12	0.13	1161.00	5419.00	25650	20230419	-40.35	14450	20220930	5.88	25650	-40.35	20230419	14980	2.14	20230922	25650	-40.35	20230419	14450	5.88	20220930	3.11	N	273640	500	54 억	85805	N	N	0	N	N
32	20230922	100942	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15020	-180	5	-1.18	150115090	9967	18.63	15020	15200	14980	19760	10640	15200	15061.21	0.78	2361	16033	15616	15383	14966	14733	15500	14850	55	4560	500	10940	10	1	10966000	1647	12.94	2.77	12	0.09	1161.00	5419.00	25650	20230419	-41.44	14450	20220930	3.94	25650	-41.44	20230419	14980	0.27	20230922	25650	-41.44	20230419	14450	3.94	20220930	3.11	N	273640	500	54 억	85805	N	N	0	N	N
33	20230922	090939	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15070	-130	5	-0.86	49768460	3310	6.19	15020	15200	14980	19760	10640	15200	15035.79	0.78	-806	16033	15616	15383	14966	14733	15500	14850	55	4560	500	10940	10	1	10966000	1653	12.98	2.78	12	0.03	1161.00	5419.00	25650	20230419	-41.25	14450	20220930	4.29	25650	-41.25	20230419	14980	0.60	20230922	25650	-41.25	20230419	14450	4.29	20220930	3.11	N	273640	500	54 억	85805	N	N	0	N	N
34	20230921	160942	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15200	-470	5	-3.00	819939030	53339	253.18	15670	15800	15150	20350	10970	15670	15373.06	0.93	-15895	15956	15812	15666	15522	15376	15885	15595	55	4680	500	11280	10	1	10966000	1667	13.09	2.80	12	0.49	1161.00	5419.00	25650	20230419	-40.74	14450	20220930	5.19	25650	-40.74	20230419	15150	0.33	20230921	25650	-40.74	20230419	14450	5.19	20220930	3.03	N	273640	500	54 억	101698	N	N	0	N	N
35	20230921	150930	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15160	-510	5	-3.25	792945820	51561	244.74	15670	15800	15150	20350	10970	15670	15378.79	0.93	-15874	15956	15812	15666	15522	15376	15885	15595	55	4680	500	11280	10	1	10966000	1662	13.06	2.80	12	0.47	1161.00	5419.00	25650	20230419	-40.90	14450	20220930	4.91	25650	-40.90	20230419	15150	0.07	20230921	25650	-40.90	20230419	14450	4.91	20220930	3.03	N	273640	500	54 억	101698	N	N	0	N	N
36	20230921	140937	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15200	-470	5	-3.00	693924970	45041	213.79	15670	15800	15180	20350	10970	15670	15406.52	0.93	-14553	15956	15812	15666	15522	15376	15885	15595	55	4680	500	11280	10	1	10966000	1667	13.09	2.80	12	0.41	1161.00	5419.00	25650	20230419	-40.74	14450	20220930	5.19	25650	-40.74	20230419	15180	0.13	20230921	25650	-40.74	20230419	14450	5.19	20220930	3.03	N	273640	500	54 억	101698	N	N	0	N	N
37	20230921	130934	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15220	-450	5	-2.87	586515820	37979	180.27	15670	15800	15220	20350	10970	15670	15443.16	0.93	-13346	15956	15812	15666	15522	15376	15885	15595	55	4680	500	11280	10	1	10966000	1669	13.11	2.81	12	0.35	1161.00	5419.00	25650	20230419	-40.66	14450	20220930	5.33	25650	-40.66	20230419	15220	0.00	20230921	25650	-40.66	20230419	14450	5.33	20220930	3.03	N	273640	500	54 억	101698	N	N	0	N	N
38	20230921	120927	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15270	-400	5	-2.55	528188010	34152	162.10	15670	15800	15240	20350	10970	15670	15465.80	0.93	-11715	15956	15812	15666	15522	15376	15885	15595	55	4680	500	11280	10	1	10966000	1675	13.15	2.82	12	0.31	1161.00	5419.00	25650	20230419	-40.47	14450	20220930	5.67	25650	-40.47	20230419	15240	0.20	20230921	25650	-40.47	20230419	14450	5.67	20220930	3.03	N	273640	500	54 억	101698	N	N	0	N	N
39	20230921	110948	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15400	-270	5	-1.72	427573950	27576	130.89	15670	15800	15320	20350	10970	15670	15505.29	0.93	-9136	15956	15812	15666	15522	15376	15885	15595	55	4680	500	11280	10	1	10966000	1689	13.26	2.84	12	0.25	1161.00	5419.00	25650	20230419	-39.96	14450	20220930	6.57	25650	-39.96	20230419	15300	0.65	20230919	25650	-39.96	20230419	14450	6.57	20220930	3.03	N	273640	500	54 억	101698	N	N	0	N	N
40	20230921	100927	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15540	-130	5	-0.83	249567190	16010	75.99	15670	15800	15440	20350	10970	15670	15588.21	0.93	-5466	15956	15812	15666	15522	15376	15885	15595	55	4680	500	11280	10	1	10966000	1704	13.39	2.87	12	0.15	1161.00	5419.00	25650	20230419	-39.42	14450	20220930	7.54	25650	-39.42	20230419	15300	1.57	20230919	25650	-39.42	20230419	14450	7.54	20220930	3.03	N	273640	500	54 억	101698	N	N	0	N	N
41	20230921	090932	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15590	-80	5	-0.51	61869310	3972	18.85	15670	15750	15470	20350	10970	15670	15576.36	0.93	-178	15956	15812	15666	15522	15376	15885	15595	55	4680	500	11280	10	1	10966000	1710	13.43	2.88	12	0.04	1161.00	5419.00	25650	20230419	-39.22	14450	20220930	7.89	25650	-39.22	20230419	15300	1.90	20230919	25650	-39.22	20230419	14450	7.89	20220930	3.03	N	273640	500	54 억	101698	N	N	0	N	N
42	20230920	160940	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15670	160	2	1.03	328036750	20969	36.82	15530	15810	15520	20150	10860	15510	15643.89	0.89	3722	16276	15892	15596	15212	14916	15745	15065	55	4640	500	11160	10	1	10966000	1718	13.50	2.89	12	0.19	1161.00	5419.00	25650	20230419	-38.91	14450	20220930	8.44	25650	-38.91	20230419	15300	2.42	20230919	25650	-38.91	20230419	14450	8.44	20220930	3.07	N	273640	500	54 억	97977	N	N	0	N	N
43	20230920	150914	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15630	120	2	0.77	300662840	19218	33.74	15530	15810	15520	20150	10860	15510	15644.86	0.89	3566	16276	15892	15596	15212	14916	15745	15065	55	4640	500	11160	10	1	10966000	1714	13.46	2.88	12	0.18	1161.00	5419.00	25650	20230419	-39.06	14450	20220930	8.17	25650	-39.06	20230419	15300	2.16	20230919	25650	-39.06	20230419	14450	8.17	20220930	3.07	N	273640	500	54 억	97977	N	N	0	N	N
44	20230920	140927	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15650	140	2	0.90	239349940	15308	26.88	15530	15810	15520	20150	10860	15510	15635.61	0.89	2671	16276	15892	15596	15212	14916	15745	15065	55	4640	500	11160	10	1	10966000	1716	13.48	2.89	12	0.14	1161.00	5419.00	25650	20230419	-38.99	14450	20220930	8.30	25650	-38.99	20230419	15300	2.29	20230919	25650	-38.99	20230419	14450	8.30	20220930	3.07	N	273640	500	54 억	97977	N	N	0	N	N
45	20230920	130923	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15620	110	2	0.71	212909560	13616	23.91	15530	15810	15520	20150	10860	15510	15636.72	0.89	2262	16276	15892	15596	15212	14916	15745	15065	55	4640	500	11160	10	1	10966000	1713	13.45	2.88	12	0.12	1161.00	5419.00	25650	20230419	-39.10	14450	20220930	8.10	25650	-39.10	20230419	15300	2.09	20230919	25650	-39.10	20230419	14450	8.10	20220930	3.07	N	273640	500	54 억	97977	N	N	0	N	N
46	20230920	120923	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15570	60	2	0.39	194140180	12414	21.80	15530	15810	15520	20150	10860	15510	15638.81	0.89	2098	16276	15892	15596	15212	14916	15745	15065	55	4640	500	11160	10	1	10966000	1707	13.41	2.87	12	0.11	1161.00	5419.00	25650	20230419	-39.30	14450	20220930	7.75	25650	-39.30	20230419	15300	1.76	20230919	25650	-39.30	20230419	14450	7.75	20220930	3.07	N	273640	500	54 억	97977	N	N	0	N	N
47	20230920	110927	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15560	50	2	0.32	170276460	10879	19.10	15530	15810	15530	20150	10860	15510	15651.85	0.89	1794	16276	15892	15596	15212	14916	15745	15065	55	4640	500	11160	10	1	10966000	1706	13.40	2.87	12	0.10	1161.00	5419.00	25650	20230419	-39.34	14450	20220930	7.68	25650	-39.34	20230419	15300	1.70	20230919	25650	-39.34	20230419	14450	7.68	20220930	3.07	N	273640	500	54 억	97977	N	N	0	N	N
48	20230920	100908	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15650	140	2	0.90	137411500	8770	15.40	15530	15810	15530	20150	10860	15510	15668.36	0.89	2163	16276	15892	15596	15212	14916	15745	15065	55	4640	500	11160	10	1	10966000	1716	13.48	2.89	12	0.08	1161.00	5419.00	25650	20230419	-38.99	14450	20220930	8.30	25650	-38.99	20230419	15300	2.29	20230919	25650	-38.99	20230419	14450	8.30	20220930	3.07	N	273640	500	54 억	97977	N	N	0	N	N
49	20230920	090921	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15600	90	2	0.58	19304030	1236	2.17	15530	15770	15530	20150	10860	15510	15618.15	0.89	260	16276	15892	15596	15212	14916	15745	15065	55	4640	500	11160	10	1	10966000	1711	13.44	2.88	12	0.01	1161.00	5419.00	25650	20230419	-39.18	14450	20220930	7.96	25650	-39.18	20230419	15300	1.96	20230919	25650	-39.18	20230419	14450	7.96	20220930	3.07	N	273640	500	54 억	97977	N	N	0	N	N
50	20230919	160918	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15510	-470	5	-2.94	888114510	56726	183.40	15910	15980	15300	20750	11190	15980	15656.64	0.91	-2354	16286	16132	15976	15822	15666	16055	15745	55	4770	500	11500	10	1	10966000	1701	13.36	2.86	12	0.52	1161.00	5419.00	25650	20230419	-39.53	14450	20220930	7.34	25650	-39.53	20230419	15300	1.37	20230919	25650	-39.53	20230419	14450	7.34	20220930	3.07	N	273640	500	54 억	99571	N	N	0	N	N
51	20230919	150919	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15570	-410	5	-2.57	848657680	54185	175.19	15910	15980	15300	20750	11190	15980	15662.23	0.91	-2904	16286	16132	15976	15822	15666	16055	15745	55	4770	500	11500	10	1	10966000	1707	13.41	2.87	12	0.49	1161.00	5419.00	25650	20230419	-39.30	14450	20220930	7.75	25650	-39.30	20230419	15300	1.76	20230919	25650	-39.30	20230419	14450	7.75	20220930	3.07	N	273640	500	54 억	99571	N	N	0	N	N
52	20230919	140918	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15620	-360	5	-2.25	549612640	35004	113.17	15910	15980	15590	20750	11190	15980	15701.42	0.91	-3699	16286	16132	15976	15822	15666	16055	15745	55	4770	500	11500	10	1	10966000	1713	13.45	2.88	12	0.32	1161.00	5419.00	25650	20230419	-39.10	14450	20220930	8.10	25650	-39.10	20230419	15590	0.19	20230919	25650	-39.10	20230419	14450	8.10	20220930	3.07	N	273640	500	54 억	99571	N	N	0	N	N
53	20230919	130902	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15650	-330	5	-2.07	508476670	32372	104.66	15910	15980	15590	20750	11190	15980	15707.30	0.91	-2985	16286	16132	15976	15822	15666	16055	15745	55	4770	500	11500	10	1	10966000	1716	13.48	2.89	12	0.30	1161.00	5419.00	25650	20230419	-38.99	14450	20220930	8.30	25650	-38.99	20230419	15590	0.38	20230919	25650	-38.99	20230419	14450	8.30	20220930	3.07	N	273640	500	54 억	99571	N	N	0	N	N
54	20230919	120919	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15630	-350	5	-2.19	487804340	31051	100.39	15910	15980	15590	20750	11190	15980	15709.78	0.91	-2964	16286	16132	15976	15822	15666	16055	15745	55	4770	500	11500	10	1	10966000	1714	13.46	2.88	12	0.28	1161.00	5419.00	25650	20230419	-39.06	14450	20220930	8.17	25650	-39.06	20230419	15590	0.26	20230919	25650	-39.06	20230419	14450	8.17	20220930	3.07	N	273640	500	54 억	99571	N	N	0	N	N
55	20230919	110925	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15640	-340	5	-2.13	415104670	26402	85.36	15910	15980	15590	20750	11190	15980	15722.47	0.91	-3010	16286	16132	15976	15822	15666	16055	15745	55	4770	500	11500	10	1	10966000	1715	13.47	2.89	12	0.24	1161.00	5419.00	25650	20230419	-39.03	14450	20220930	8.24	25650	-39.03	20230419	15590	0.32	20230919	25650	-39.03	20230419	14450	8.24	20220930	3.07	N	273640	500	54 억	99571	N	N	0	N	N
56	20230919	100916	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15770	-210	5	-1.31	159670390	10088	32.62	15910	15980	15710	20750	11190	15980	15827.75	0.91	-2734	16286	16132	15976	15822	15666	16055	15745	55	4770	500	11500	10	1	10966000	1729	13.58	2.91	12	0.09	1161.00	5419.00	25650	20230419	-38.52	14450	20220930	9.13	25650	-38.52	20230419	15670	0.64	20230914	25650	-38.52	20230419	14450	9.13	20220930	3.07	N	273640	500	54 억	99571	N	N	0	N	N
57	20230919	090914	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15910	-70	5	-0.44	20152750	1267	4.10	15910	15980	15900	20750	11190	15980	15905.88	0.91	-95	16286	16132	15976	15822	15666	16055	15745	55	4770	500	11500	10	1	10966000	1745	13.70	2.94	12	0.01	1161.00	5419.00	25650	20230419	-37.97	14450	20220930	10.10	25650	-37.97	20230419	15670	1.53	20230914	25650	-37.97	20230419	14450	10.10	20220930	3.07	N	273640	500	54 억	99571	N	N	0	N	N
58	20230918	160919	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15980	-200	5	-1.24	492211340	30830	76.28	16100	16130	15820	21000	11330	16180	15964.86	0.89	2976	16560	16370	16160	15970	15760	16465	16065	55	4820	500	11640	10	1	10966000	1752	13.76	2.95	12	0.28	1161.00	5419.00	25650	20230419	-37.70	14450	20220930	10.59	25650	-37.70	20230419	15670	1.98	20230914	25650	-37.70	20230419	14450	10.59	20220930	3.13	N	273640	500	54 억	97109	N	N	0	N	N
59	20230918	150915	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15880	-300	5	-1.85	470796410	29486	72.96	16100	16130	15820	21000	11330	16180	15966.34	0.89	2906	16560	16370	16160	15970	15760	16465	16065	55	4820	500	11640	10	1	10966000	1741	13.68	2.93	12	0.27	1161.00	5419.00	25650	20230419	-38.09	14450	20220930	9.90	25650	-38.09	20230419	15670	1.34	20230914	25650	-38.09	20230419	14450	9.90	20220930	3.13	N	273640	500	54 억	97109	N	N	0	N	N
60	20230918	140937	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15920	-260	5	-1.61	377980460	23638	58.49	16100	16130	15920	21000	11330	16180	15989.88	0.89	2586	16560	16370	16160	15970	15760	16465	16065	55	4820	500	11640	10	1	10966000	1746	13.71	2.94	12	0.22	1161.00	5419.00	25650	20230419	-37.93	14450	20220930	10.17	25650	-37.93	20230419	15670	1.60	20230914	25650	-37.93	20230419	14450	10.17	20220930	3.13	N	273640	500	54 억	97109	N	N	0	N	N
61	20230918	130913	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15980	-200	5	-1.24	283942250	17738	43.89	16100	16130	15940	21000	11330	16180	16006.97	0.89	1772	16560	16370	16160	15970	15760	16465	16065	55	4820	500	11640	10	1	10966000	1752	13.76	2.95	12	0.16	1161.00	5419.00	25650	20230419	-37.70	14450	20220930	10.59	25650	-37.70	20230419	15670	1.98	20230914	25650	-37.70	20230419	14450	10.59	20220930	3.13	N	273640	500	54 억	97109	N	N	0	N	N
62	20230918	120922	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15980	-200	5	-1.24	216828070	13539	33.50	16100	16130	15950	21000	11330	16180	16014.33	0.89	947	16560	16370	16160	15970	15760	16465	16065	55	4820	500	11640	10	1	10966000	1752	13.76	2.95	12	0.12	1161.00	5419.00	25650	20230419	-37.70	14450	20220930	10.59	25650	-37.70	20230419	15670	1.98	20230914	25650	-37.70	20230419	14450	10.59	20220930	3.13	N	273640	500	54 억	97109	N	N	0	N	N
63	20230918	110906	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15980	-200	5	-1.24	183529290	11456	28.35	16100	16130	15950	21000	11330	16180	16019.51	0.89	642	16560	16370	16160	15970	15760	16465	16065	55	4820	500	11640	10	1	10966000	1752	13.76	2.95	12	0.10	1161.00	5419.00	25650	20230419	-37.70	14450	20220930	10.59	25650	-37.70	20230419	15670	1.98	20230914	25650	-37.70	20230419	14450	10.59	20220930	3.13	N	273640	500	54 억	97109	N	N	0	N	N
64	20230918	100859	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16030	-150	5	-0.93	121393650	7568	18.73	16100	16130	15970	21000	11330	16180	16039.25	0.89	792	16560	16370	16160	15970	15760	16465	16065	55	4820	500	11640	10	1	10966000	1758	13.81	2.96	12	0.07	1161.00	5419.00	25650	20230419	-37.50	14450	20220930	10.93	25650	-37.50	20230419	15670	2.30	20230914	25650	-37.50	20230419	14450	10.93	20220930	3.13	N	273640	500	54 억	97109	N	N	0	N	N
65	20230918	090902	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16090	-90	5	-0.56	28725500	1789	4.43	16100	16100	15970	21000	11330	16180	16052.38	0.89	-323	16560	16370	16160	15970	15760	16465	16065	55	4820	500	11640	10	1	10966000	1764	13.86	2.97	12	0.02	1161.00	5419.00	25650	20230419	-37.27	14450	20220930	11.35	25650	-37.27	20230419	15670	2.68	20230914	25650	-37.27	20230419	14450	11.35	20220930	3.13	N	273640	500	54 억	97109	N	N	0	N	N
66	20230915	160913	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16180	250	2	1.57	653454490	40413	79.26	15950	16350	15950	20700	11160	15930	16169.40	0.89	-4062	16396	16162	15916	15682	15436	16280	15800	55	4770	500	11460	10	1	10966000	1774	13.94	2.99	12	0.37	1161.00	5419.00	25650	20230419	-36.92	14450	20220930	11.97	25650	-36.92	20230419	15670	3.25	20230914	25650	-36.92	20230419	14450	11.97	20220930	3.08	N	273640	500	54 억	97525	N	N	0	N	N
67	20230915	150908	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16070	140	2	0.88	603399090	37310	73.18	15950	16350	15950	20700	11160	15930	16172.58	0.89	-3878	16396	16162	15916	15682	15436	16280	15800	55	4770	500	11460	10	1	10966000	1762	13.84	2.97	12	0.34	1161.00	5419.00	25650	20230419	-37.35	14450	20220930	11.21	25650	-37.35	20230419	15670	2.55	20230914	25650	-37.35	20230419	14450	11.21	20220930	3.08	N	273640	500	54 억	97525	N	N	0	N	N
68	20230915	140915	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16150	220	2	1.38	459008290	28341	55.59	15950	16350	15950	20700	11160	15930	16195.91	0.89	-3834	16396	16162	15916	15682	15436	16280	15800	55	4770	500	11460	10	1	10966000	1771	13.91	2.98	12	0.26	1161.00	5419.00	25650	20230419	-37.04	14450	20220930	11.76	25650	-37.04	20230419	15670	3.06	20230914	25650	-37.04	20230419	14450	11.76	20220930	3.08	N	273640	500	54 억	97525	N	N	0	N	N
69	20230915	130905	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16150	220	2	1.38	367434500	22688	44.50	15950	16350	15950	20700	11160	15930	16195.10	0.89	-2011	16396	16162	15916	15682	15436	16280	15800	55	4770	500	11460	10	1	10966000	1771	13.91	2.98	12	0.21	1161.00	5419.00	25650	20230419	-37.04	14450	20220930	11.76	25650	-37.04	20230419	15670	3.06	20230914	25650	-37.04	20230419	14450	11.76	20220930	3.08	N	273640	500	54 억	97525	N	N	0	N	N
70	20230915	120910	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16180	250	2	1.57	333523680	20591	40.39	15950	16350	15950	20700	11160	15930	16197.55	0.89	-1836	16396	16162	15916	15682	15436	16280	15800	55	4770	500	11460	10	1	10966000	1774	13.94	2.99	12	0.19	1161.00	5419.00	25650	20230419	-36.92	14450	20220930	11.97	25650	-36.92	20230419	15670	3.25	20230914	25650	-36.92	20230419	14450	11.97	20220930	3.08	N	273640	500	54 억	97525	N	N	0	N	N
71	20230915	110917	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16220	290	2	1.82	297887230	18394	36.08	15950	16350	15950	20700	11160	15930	16194.80	0.89	-567	16396	16162	15916	15682	15436	16280	15800	55	4770	500	11460	10	1	10966000	1779	13.97	2.99	12	0.17	1161.00	5419.00	25650	20230419	-36.76	14450	20220930	12.25	25650	-36.76	20230419	15670	3.51	20230914	25650	-36.76	20230419	14450	12.25	20220930	3.08	N	273640	500	54 억	97525	N	N	0	N	N
72	20230915	100915	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16180	250	2	1.57	245371270	15159	29.73	15950	16350	15950	20700	11160	15930	16186.51	0.89	-340	16396	16162	15916	15682	15436	16280	15800	55	4770	500	11460	10	1	10966000	1774	13.94	2.99	12	0.14	1161.00	5419.00	25650	20230419	-36.92	14450	20220930	11.97	25650	-36.92	20230419	15670	3.25	20230914	25650	-36.92	20230419	14450	11.97	20220930	3.08	N	273640	500	54 억	97525	N	N	0	N	N
73	20230915	090903	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16040	110	2	0.69	23968820	1500	2.94	15950	16090	15950	20700	11160	15930	15979.21	0.89	264	16396	16162	15916	15682	15436	16280	15800	55	4770	500	11460	10	1	10966000	1759	13.82	2.96	12	0.01	1161.00	5419.00	25650	20230419	-37.47	14450	20220930	11.00	25650	-37.47	20230419	15670	2.36	20230914	25650	-37.47	20230419	14450	11.00	20220930	3.08	N	273640	500	54 억	97525	N	N	0	N	N
74	20230914	160916	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15930	130	2	0.82	806991770	50697	72.95	15670	16150	15670	20500	11060	15800	15917.94	0.76	13459	16233	16016	15853	15636	15473	15935	15555	55	4700	500	11370	10	1	10966000	1747	13.72	2.94	12	0.46	1161.00	5419.00	25650	20230419	-37.89	14450	20220930	10.24	25650	-37.89	20230419	15670	1.66	20230914	25650	-37.89	20230419	14450	10.24	20220930	3.07	N	273640	500	54 억	83483	N	N	0	N	N
75	20230914	150846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15870	70	2	0.44	785448260	49344	71.00	15670	16150	15670	20500	11060	15800	15917.81	0.76	12925	16233	16016	15853	15636	15473	15935	15555	55	4700	500	11370	10	1	10966000	1740	13.67	2.93	12	0.45	1161.00	5419.00	25650	20230419	-38.13	14450	20220930	9.83	25650	-38.13	20230419	15670	1.28	20230914	25650	-38.13	20230419	14450	9.83	20220930	3.07	N	273640	500	54 억	83483	N	N	0	N	N
76	20230914	140906	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15870	70	2	0.44	598686310	37545	54.02	15670	16150	15670	20500	11060	15800	15945.83	0.76	8301	16233	16016	15853	15636	15473	15935	15555	55	4700	500	11370	10	1	10966000	1740	13.67	2.93	12	0.34	1161.00	5419.00	25650	20230419	-38.13	14450	20220930	9.83	25650	-38.13	20230419	15670	1.28	20230914	25650	-38.13	20230419	14450	9.83	20220930	3.07	N	273640	500	54 억	83483	N	N	0	N	N
77	20230914	130849	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15850	50	2	0.32	531476050	33305	47.92	15670	16150	15670	20500	11060	15800	15957.85	0.76	7351	16233	16016	15853	15636	15473	15935	15555	55	4700	500	11370	10	1	10966000	1738	13.65	2.92	12	0.30	1161.00	5419.00	25650	20230419	-38.21	14450	20220930	9.69	25650	-38.21	20230419	15670	1.15	20230914	25650	-38.21	20230419	14450	9.69	20220930	3.07	N	273640	500	54 억	83483	N	N	0	N	N
78	20230914	120859	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15870	70	2	0.44	471382690	29523	42.48	15670	16150	15670	20500	11060	15800	15966.63	0.76	6480	16233	16016	15853	15636	15473	15935	15555	55	4700	500	11370	10	1	10966000	1740	13.67	2.93	12	0.27	1161.00	5419.00	25650	20230419	-38.13	14450	20220930	9.83	25650	-38.13	20230419	15670	1.28	20230914	25650	-38.13	20230419	14450	9.83	20220930	3.07	N	273640	500	54 억	83483	N	N	0	N	N
79	20230914	110851	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15960	160	2	1.01	410823160	25712	37.00	15670	16150	15670	20500	11060	15800	15977.88	0.76	6398	16233	16016	15853	15636	15473	15935	15555	55	4700	500	11370	10	1	10966000	1750	13.75	2.95	12	0.23	1161.00	5419.00	25650	20230419	-37.78	14450	20220930	10.45	25650	-37.78	20230419	15670	1.85	20230914	25650	-37.78	20230419	14450	10.45	20220930	3.07	N	273640	500	54 억	83483	N	N	0	N	N
80	20230914	100845	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15980	180	2	1.14	354449160	22180	31.91	15670	16150	15670	20500	11060	15800	15980.58	0.76	5217	16233	16016	15853	15636	15473	15935	15555	55	4700	500	11370	10	1	10966000	1752	13.76	2.95	12	0.20	1161.00	5419.00	25650	20230419	-37.70	14450	20220930	10.59	25650	-37.70	20230419	15670	1.98	20230914	25650	-37.70	20230419	14450	10.59	20220930	3.07	N	273640	500	54 억	83483	N	N	0	N	N
81	20230914	090902	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15900	100	2	0.63	57650040	3657	5.26	15670	15900	15670	20500	11060	15800	15764.30	0.76	1590	16233	16016	15853	15636	15473	15935	15555	55	4700	500	11370	10	1	10966000	1744	13.70	2.93	12	0.03	1161.00	5419.00	25650	20230419	-38.01	14450	20220930	10.03	25650	-38.01	20230419	15670	1.47	20230914	25650	-38.01	20230419	14450	10.03	20220930	3.07	N	273640	500	54 억	83483	N	N	0	N	N
82	20230913	160903	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15800	-380	5	-2.35	1092137470	68903	193.36	15960	16070	15690	21000	11330	16180	15850.48	0.77	-664	16753	16466	16283	15996	15813	16375	15905	55	4820	500	11640	10	1	10966000	1733	13.61	2.92	12	0.63	1161.00	5419.00	25650	20230419	-38.40	14450	20220930	9.34	25650	-38.40	20230419	15690	0.70	20230913	25650	-38.40	20230419	14450	9.34	20220930	3.08	N	273640	500	54 억	83973	N	N	0	N	N
83	20230913	150856	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15760	-420	5	-2.60	1044195180	65864	184.83	15960	16070	15690	21000	11330	16180	15853.81	0.77	-1486	16753	16466	16283	15996	15813	16375	15905	55	4820	500	11640	10	1	10966000	1728	13.57	2.91	12	0.60	1161.00	5419.00	25650	20230419	-38.56	14450	20220930	9.07	25650	-38.56	20230419	15690	0.45	20230913	25650	-38.56	20230419	14450	9.07	20220930	3.08	N	273640	500	54 억	83973	N	N	0	N	N
84	20230913	140904	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15890	-290	5	-1.79	876609250	55257	155.06	15960	16070	15690	21000	11330	16180	15864.22	0.77	-1693	16753	16466	16283	15996	15813	16375	15905	55	4820	500	11640	10	1	10966000	1742	13.69	2.93	12	0.50	1161.00	5419.00	25650	20230419	-38.05	14450	20220930	9.97	25650	-38.05	20230419	15690	1.27	20230913	25650	-38.05	20230419	14450	9.97	20220930	3.08	N	273640	500	54 억	83973	N	N	0	N	N
85	20230913	130838	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15790	-390	5	-2.41	827062680	52134	146.30	15960	16070	15690	21000	11330	16180	15864.17	0.77	-3337	16753	16466	16283	15996	15813	16375	15905	55	4820	500	11640	10	1	10966000	1732	13.60	2.91	12	0.48	1161.00	5419.00	25650	20230419	-38.44	14450	20220930	9.27	25650	-38.44	20230419	15690	0.64	20230913	25650	-38.44	20230419	14450	9.27	20220930	3.08	N	273640	500	54 억	83973	N	N	0	N	N
86	20230913	120902	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15780	-400	5	-2.47	803941950	50669	142.19	15960	16070	15690	21000	11330	16180	15866.54	0.77	-3710	16753	16466	16283	15996	15813	16375	15905	55	4820	500	11640	10	1	10966000	1730	13.59	2.91	12	0.46	1161.00	5419.00	25650	20230419	-38.48	14450	20220930	9.20	25650	-38.48	20230419	15690	0.57	20230913	25650	-38.48	20230419	14450	9.20	20220930	3.08	N	273640	500	54 억	83973	N	N	0	N	N
87	20230913	110900	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15750	-430	5	-2.66	588100370	36937	103.65	15960	16070	15750	21000	11330	16180	15921.71	0.77	-6324	16753	16466	16283	15996	15813	16375	15905	55	4820	500	11640	10	1	10966000	1727	13.57	2.91	12	0.34	1161.00	5419.00	25650	20230419	-38.60	14450	20220930	9.00	25650	-38.60	20230419	15750	0.00	20230913	25650	-38.60	20230419	14450	9.00	20220930	3.08	N	273640	500	54 억	83973	N	N	0	N	N
88	20230913	100849	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15980	-200	5	-1.24	294511760	18417	51.68	15960	16070	15920	21000	11330	16180	15991.30	0.77	-2190	16753	16466	16283	15996	15813	16375	15905	55	4820	500	11640	10	1	10966000	1752	13.76	2.95	12	0.17	1161.00	5419.00	25650	20230419	-37.70	14450	20220930	10.59	25650	-37.70	20230419	15920	0.38	20230913	25650	-37.70	20230419	14450	10.59	20220930	3.08	N	273640	500	54 억	83973	N	N	0	N	N
89	20230913	090842	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16000	-180	5	-1.11	78850020	4930	13.83	15960	16070	15960	21000	11330	16180	15993.92	0.77	959	16753	16466	16283	15996	15813	16375	15905	55	4820	500	11640	10	1	10966000	1755	13.78	2.95	12	0.04	1161.00	5419.00	25650	20230419	-37.62	14450	20220930	10.73	25650	-37.62	20230419	15960	0.25	20230913	25650	-37.62	20230419	14450	10.73	20220930	3.08	N	273640	500	54 억	83973	N	N	0	N	N
90	20230912	160838	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16180	-130	5	-0.80	575423120	35499	73.71	16470	16570	16100	21200	11420	16310	16209.58	0.83	-6971	16716	16512	16396	16192	16076	16455	16135	55	4890	500	11740	10	1	10966000	1774	13.94	2.99	12	0.32	1161.00	5419.00	25650	20230419	-36.92	14450	20220930	11.97	25650	-36.92	20230419	16100	0.50	20230912	25650	-36.92	20230419	14450	11.97	20220930	3.06	N	273640	500	54 억	90944	N	N	0	N	N
91	20230912	150848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16120	-190	5	-1.16	553106870	34118	70.85	16470	16570	16100	21200	11420	16310	16211.59	0.83	-7142	16716	16512	16396	16192	16076	16455	16135	55	4890	500	11740	10	1	10966000	1768	13.88	2.97	12	0.31	1161.00	5419.00	25650	20230419	-37.15	14450	20220930	11.56	25650	-37.15	20230419	16100	0.12	20230912	25650	-37.15	20230419	14450	11.56	20220930	3.06	N	273640	500	54 억	90944	N	N	0	N	N
92	20230912	140847	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16220	-90	5	-0.55	382892910	23587	48.98	16470	16570	16120	21200	11420	16310	16233.22	0.83	-4784	16716	16512	16396	16192	16076	16455	16135	55	4890	500	11740	10	1	10966000	1779	13.97	2.99	12	0.22	1161.00	5419.00	25650	20230419	-36.76	14450	20220930	12.25	25650	-36.76	20230419	16120	0.62	20230912	25650	-36.76	20230419	14450	12.25	20220930	3.06	N	273640	500	54 억	90944	N	N	0	N	N
93	20230912	130836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16210	-100	5	-0.61	312325910	19229	39.93	16470	16570	16120	21200	11420	16310	16242.44	0.83	-3905	16716	16512	16396	16192	16076	16455	16135	55	4890	500	11740	10	1	10966000	1778	13.96	2.99	12	0.18	1161.00	5419.00	25650	20230419	-36.80	14450	20220930	12.18	25650	-36.80	20230419	16120	0.56	20230912	25650	-36.80	20230419	14450	12.18	20220930	3.06	N	273640	500	54 억	90944	N	N	0	N	N
94	20230912	120834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16150	-160	5	-0.98	292169130	17982	37.34	16470	16570	16120	21200	11420	16310	16247.87	0.83	-3677	16716	16512	16396	16192	16076	16455	16135	55	4890	500	11740	10	1	10966000	1771	13.91	2.98	12	0.16	1161.00	5419.00	25650	20230419	-37.04	14450	20220930	11.76	25650	-37.04	20230419	16120	0.19	20230912	25650	-37.04	20230419	14450	11.76	20220930	3.06	N	273640	500	54 억	90944	N	N	0	N	N
95	20230912	110840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16180	-130	5	-0.80	240274480	14773	30.68	16470	16570	16120	21200	11420	16310	16264.43	0.83	-3634	16716	16512	16396	16192	16076	16455	16135	55	4890	500	11740	10	1	10966000	1774	13.94	2.99	12	0.13	1161.00	5419.00	25650	20230419	-36.92	14450	20220930	11.97	25650	-36.92	20230419	16120	0.37	20230912	25650	-36.92	20230419	14450	11.97	20220930	3.06	N	273640	500	54 억	90944	N	N	0	N	N
96	20230912	100831	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16170	-140	5	-0.86	172267580	10571	21.95	16470	16570	16120	21200	11420	16310	16296.24	0.83	-3336	16716	16512	16396	16192	16076	16455	16135	55	4890	500	11740	10	1	10966000	1773	13.93	2.98	12	0.10	1161.00	5419.00	25650	20230419	-36.96	14450	20220930	11.90	25650	-36.96	20230419	16120	0.31	20230912	25650	-36.96	20230419	14450	11.90	20220930	3.06	N	273640	500	54 억	90944	N	N	0	N	N
97	20230912	090852	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16490	180	2	1.10	7373710	448	0.93	16470	16490	16370	21200	11420	16310	16459.17	0.83	36	16716	16512	16396	16192	16076	16455	16135	55	4890	500	11740	10	1	10966000	1808	14.20	3.04	12	0.00	1161.00	5419.00	25650	20230419	-35.71	14450	20220930	14.12	25650	-35.71	20230419	16180	1.92	20230908	25650	-35.71	20230419	14450	14.12	20220930	3.06	N	273640	500	54 억	90944	N	N	0	N	N
98	20230911	160833	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16310	-290	5	-1.75	788092830	48010	45.91	16590	16600	16280	21550	11620	16600	16415.19	0.80	2977	17133	16866	16523	16256	15913	16695	16085	55	4950	500	11950	10	1	10966000	1789	14.05	3.01	12	0.44	1161.00	5419.00	25650	20230419	-36.41	14450	20220930	12.87	25650	-36.41	20230419	16180	0.80	20230908	25650	-36.41	20230419	14450	12.87	20220930	3.17	N	273640	500	54 억	87862	N	N	0	N	N
99	20230911	150838	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16290	-310	5	-1.87	737779710	44928	42.96	16590	16600	16280	21550	11620	16600	16421.38	0.80	2179	17133	16866	16523	16256	15913	16695	16085	55	4950	500	11950	10	1	10966000	1786	14.03	3.01	12	0.41	1161.00	5419.00	25650	20230419	-36.49	14450	20220930	12.73	25650	-36.49	20230419	16180	0.68	20230908	25650	-36.49	20230419	14450	12.73	20220930	3.17	N	273640	500	54 억	87862	N	N	0	N	N
100	20230911	140846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16450	-150	5	-0.90	590304210	35914	34.34	16590	16600	16290	21550	11620	16600	16436.60	0.80	1468	17133	16866	16523	16256	15913	16695	16085	55	4950	500	11950	10	1	10966000	1804	14.17	3.04	12	0.33	1161.00	5419.00	25650	20230419	-35.87	14450	20220930	13.84	25650	-35.87	20230419	16180	1.67	20230908	25650	-35.87	20230419	14450	13.84	20220930	3.17	N	273640	500	54 억	87862	N	N	0	N	N
101	20230911	130820	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16420	-180	5	-1.08	514659730	31325	29.95	16590	16600	16290	21550	11620	16600	16429.68	0.80	1789	17133	16866	16523	16256	15913	16695	16085	55	4950	500	11950	10	1	10966000	1801	14.14	3.03	12	0.29	1161.00	5419.00	25650	20230419	-35.98	14450	20220930	13.63	25650	-35.98	20230419	16180	1.48	20230908	25650	-35.98	20230419	14450	13.63	20220930	3.17	N	273640	500	54 억	87862	N	N	0	N	N
102	20230911	120835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16500	-100	5	-0.60	385857830	23469	22.44	16590	16600	16290	21550	11620	16600	16441.17	0.80	802	17133	16866	16523	16256	15913	16695	16085	55	4950	500	11950	10	1	10966000	1809	14.21	3.04	12	0.21	1161.00	5419.00	25650	20230419	-35.67	14450	20220930	14.19	25650	-35.67	20230419	16180	1.98	20230908	25650	-35.67	20230419	14450	14.19	20220930	3.17	N	273640	500	54 억	87862	N	N	0	N	N
103	20230911	110820	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16500	-100	5	-0.60	327092300	19902	19.03	16590	16600	16290	21550	11620	16600	16435.15	0.80	273	17133	16866	16523	16256	15913	16695	16085	55	4950	500	11950	10	1	10966000	1809	14.21	3.04	12	0.18	1161.00	5419.00	25650	20230419	-35.67	14450	20220930	14.19	25650	-35.67	20230419	16180	1.98	20230908	25650	-35.67	20230419	14450	14.19	20220930	3.17	N	273640	500	54 억	87862	N	N	0	N	N
104	20230911	100820	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16350	-250	5	-1.51	220428950	13433	12.84	16590	16600	16290	21550	11620	16600	16409.51	0.80	-1104	17133	16866	16523	16256	15913	16695	16085	55	4950	500	11950	10	1	10966000	1793	14.08	3.02	12	0.12	1161.00	5419.00	25650	20230419	-36.26	14450	20220930	13.15	25650	-36.26	20230419	16180	1.05	20230908	25650	-36.26	20230419	14450	13.15	20220930	3.17	N	273640	500	54 억	87862	N	N	0	N	N
105	20230911	090818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16520	-80	5	-0.48	29529420	1782	1.70	16590	16600	16510	21550	11620	16600	16570.94	0.80	-701	17133	16866	16523	16256	15913	16695	16085	55	4950	500	11950	10	1	10966000	1812	14.23	3.05	12	0.02	1161.00	5419.00	25650	20230419	-35.59	14450	20220930	14.33	25650	-35.59	20230419	16180	2.10	20230908	25650	-35.59	20230419	14450	14.33	20220930	3.17	N	273640	500	54 억	87862	N	N	0	N	N
106	20230908	160840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16600	10	2	0.06	1711496660	104532	131.54	16710	16790	16180	21550	11620	16590	16372.94	0.53	27557	17523	17056	16813	16346	16103	16935	16225	55	4960	500	11940	10	1	10966000	1820	14.30	3.06	12	0.95	1161.00	5419.00	25650	20230419	-35.28	14450	20220930	14.88	25650	-35.28	20230419	16180	2.60	20230908	25650	-35.28	20230419	14450	14.88	20220930	3.19	N	273640	500	54 억	58388	N	N	0	N	N
107	20230908	150839	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16460	-130	5	-0.78	1656156670	101190	127.33	16710	16790	16180	21550	11620	16590	16366.80	0.53	26827	17523	17056	16813	16346	16103	16935	16225	55	4960	500	11940	10	1	10966000	1805	14.18	3.04	12	0.92	1161.00	5419.00	25650	20230419	-35.83	14450	20220930	13.91	25650	-35.83	20230419	16180	1.73	20230908	25650	-35.83	20230419	14450	13.91	20220930	3.19	N	273640	500	54 억	58388	N	N	0	N	N
108	20230908	140829	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16300	-290	5	-1.75	1193182640	72734	91.52	16710	16790	16190	21550	11620	16590	16404.74	0.53	14406	17523	17056	16813	16346	16103	16935	16225	55	4960	500	11940	10	1	10966000	1787	14.04	3.01	12	0.66	1161.00	5419.00	25650	20230419	-36.45	14450	20220930	12.80	25650	-36.45	20230419	16190	0.68	20230908	25650	-36.45	20230419	14450	12.80	20220930	3.19	N	273640	500	54 억	58388	N	N	0	N	N
109	20230908	130839	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16290	-300	5	-1.81	891219190	54152	68.14	16710	16790	16190	21550	11620	16590	16457.73	0.53	6742	17523	17056	16813	16346	16103	16935	16225	55	4960	500	11940	10	1	10966000	1786	14.03	3.01	12	0.49	1161.00	5419.00	25650	20230419	-36.49	14450	20220930	12.73	25650	-36.49	20230419	16190	0.62	20230908	25650	-36.49	20230419	14450	12.73	20220930	3.19	N	273640	500	54 억	58388	N	N	0	N	N
110	20230908	120850	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16330	-260	5	-1.57	627339660	37930	47.73	16710	16790	16320	21550	11620	16590	16539.41	0.53	3798	17523	17056	16813	16346	16103	16935	16225	55	4960	500	11940	10	1	10966000	1791	14.07	3.01	12	0.35	1161.00	5419.00	25650	20230419	-36.34	14450	20220930	13.01	25650	-36.34	20230419	16320	0.06	20230908	25650	-36.34	20230419	14450	13.01	20220930	3.19	N	273640	500	54 억	58388	N	N	0	N	N
111	20230908	110846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16480	-110	5	-0.66	445764270	26853	33.79	16710	16790	16450	21550	11620	16590	16600.17	0.53	5480	17523	17056	16813	16346	16103	16935	16225	55	4960	500	11940	10	1	10966000	1807	14.19	3.04	12	0.24	1161.00	5419.00	25650	20230419	-35.75	14450	20220930	14.05	25650	-35.75	20230419	16450	0.18	20230908	25650	-35.75	20230419	14450	14.05	20220930	3.19	N	273640	500	54 억	58388	N	N	0	N	N
112	20230908	100836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16540	-50	5	-0.30	306985600	18451	23.22	16710	16790	16540	21550	11620	16590	16637.88	0.53	6044	17523	17056	16813	16346	16103	16935	16225	55	4960	500	11940	10	1	10966000	1814	14.25	3.05	12	0.17	1161.00	5419.00	25650	20230419	-35.52	14450	20220930	14.46	25650	-35.52	20230419	16540	0.00	20230908	25650	-35.52	20230419	14450	14.46	20220930	3.19	N	273640	500	54 억	58388	N	N	0	N	N
113	20230908	090843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16780	190	2	1.15	188777710	11332	14.26	16710	16790	16590	21550	11620	16590	16658.82	0.53	8723	17523	17056	16813	16346	16103	16935	16225	55	4960	500	11940	10	1	10966000	1840	14.45	3.10	12	0.10	1161.00	5419.00	25650	20230419	-34.58	14450	20220930	16.12	25650	-34.58	20230419	16570	1.27	20230907	25650	-34.58	20230419	14450	16.12	20220930	3.19	N	273640	500	54 억	58388	N	N	0	N	N
114	20230907	160827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16590	-520	5	-3.04	1316209810	78466	101.01	17050	17280	16570	22200	11980	17110	16777.24	0.45	8661	17870	17490	17270	16890	16670	17380	16780	55	5090	500	12310	10	1	10966000	1819	14.29	3.06	12	0.72	1161.00	5419.00	25650	20230419	-35.32	14450	20220930	14.81	25650	-35.32	20230419	16570	0.12	20230907	25650	-35.32	20230419	14450	14.81	20220930	3.18	N	273640	500	54 억	49727	N	N	0	N	N
115	20230907	150834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16680	-430	5	-2.51	1236520190	73666	94.83	17050	17280	16570	22200	11980	17110	16785.49	0.45	8234	17870	17490	17270	16890	16670	17380	16780	55	5090	500	12310	10	1	10966000	1829	14.37	3.08	12	0.67	1161.00	5419.00	25650	20230419	-34.97	14450	20220930	15.43	25650	-34.97	20230419	16570	0.66	20230907	25650	-34.97	20230419	14450	15.43	20220930	3.18	N	273640	500	54 억	49727	N	N	0	N	N
116	20230907	140831	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16730	-380	5	-2.22	1038157810	61737	79.47	17050	17280	16660	22200	11980	17110	16815.81	0.45	6623	17870	17490	17270	16890	16670	17380	16780	55	5090	500	12310	10	1	10966000	1835	14.41	3.09	12	0.56	1161.00	5419.00	25650	20230419	-34.78	14450	20220930	15.78	25650	-34.78	20230419	16660	0.42	20230907	25650	-34.78	20230419	14450	15.78	20220930	3.18	N	273640	500	54 억	49727	N	N	0	N	N
117	20230907	130826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16710	-400	5	-2.34	961297290	57138	73.55	17050	17280	16660	22200	11980	17110	16824.13	0.45	7798	17870	17490	17270	16890	16670	17380	16780	55	5090	500	12310	10	1	10966000	1832	14.39	3.08	12	0.52	1161.00	5419.00	25650	20230419	-34.85	14450	20220930	15.64	25650	-34.85	20230419	16660	0.30	20230907	25650	-34.85	20230419	14450	15.64	20220930	3.18	N	273640	500	54 억	49727	N	N	0	N	N
118	20230907	120840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16770	-340	5	-1.99	870217180	51684	66.53	17050	17280	16660	22200	11980	17110	16837.26	0.45	7578	17870	17490	17270	16890	16670	17380	16780	55	5090	500	12310	10	1	10966000	1839	14.44	3.09	12	0.47	1161.00	5419.00	25650	20230419	-34.62	14450	20220930	16.06	25650	-34.62	20230419	16660	0.66	20230907	25650	-34.62	20230419	14450	16.06	20220930	3.18	N	273640	500	54 억	49727	N	N	0	N	N
119	20230907	110831	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16730	-380	5	-2.22	800670700	47531	61.19	17050	17280	16660	22200	11980	17110	16845.23	0.45	7945	17870	17490	17270	16890	16670	17380	16780	55	5090	500	12310	10	1	10966000	1835	14.41	3.09	12	0.43	1161.00	5419.00	25650	20230419	-34.78	14450	20220930	15.78	25650	-34.78	20230419	16660	0.42	20230907	25650	-34.78	20230419	14450	15.78	20220930	3.18	N	273640	500	54 억	49727	N	N	0	N	N
120	20230907	100832	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16830	-280	5	-1.64	456537750	26952	34.70	17050	17280	16750	22200	11980	17110	16938.92	0.45	-260	17870	17490	17270	16890	16670	17380	16780	55	5090	500	12310	10	1	10966000	1846	14.50	3.11	12	0.25	1161.00	5419.00	25650	20230419	-34.39	14450	20220930	16.47	25650	-34.39	20230419	16750	0.48	20230907	25650	-34.39	20230419	14450	16.47	20220930	3.18	N	273640	500	54 억	49727	N	N	0	N	N
121	20230907	090845	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17090	-20	5	-0.12	55793080	3259	4.20	17050	17280	17050	22200	11980	17110	17119.69	0.45	1332	17870	17490	17270	16890	16670	17380	16780	55	5090	500	12310	10	1	10966000	1874	14.72	3.15	12	0.03	1161.00	5419.00	25650	20230419	-33.37	14450	20220930	18.27	25650	-33.37	20230419	17050	0.23	20230907	25650	-33.37	20230419	14450	18.27	20220930	3.18	N	273640	500	54 억	49727	N	N	0	N	N
122	20230906	160831	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17110	-510	5	-2.89	1318559620	76276	311.84	17650	17650	17050	22900	12340	17620	17286.96	0.48	-2412	17980	17800	17620	17440	17260	17710	17350	55	5280	500	12680	10	1	10966000	1876	14.74	3.16	12	0.70	1161.00	5419.00	25650	20230419	-33.29	14450	20220930	18.41	25650	-33.29	20230419	17050	0.35	20230906	25650	-33.29	20230419	14450	18.41	20220930	3.22	N	273640	500	54 억	52139	N	N	15	N	N
123	20230906	150833	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17190	-430	5	-2.44	1207705680	69798	285.36	17650	17650	17050	22900	12340	17620	17302.87	0.48	-1950	17980	17800	17620	17440	17260	17710	17350	55	5280	500	12680	10	1	10966000	1885	14.81	3.17	12	0.64	1161.00	5419.00	25650	20230419	-32.98	14450	20220930	18.96	25650	-32.98	20230419	17050	0.82	20230906	25650	-32.98	20230419	14450	18.96	20220930	3.22	N	273640	500	54 억	52139	N	N	15	N	N
124	20230906	140832	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17170	-450	5	-2.55	899293800	51793	211.75	17650	17650	17170	22900	12340	17620	17363.23	0.48	-1279	17980	17800	17620	17440	17260	17710	17350	55	5280	500	12680	10	1	10966000	1883	14.79	3.17	12	0.47	1161.00	5419.00	25650	20230419	-33.06	14450	20220930	18.82	25650	-33.06	20230419	17080	0.53	20230817	25650	-33.06	20230419	14450	18.82	20220930	3.22	N	273640	500	54 억	52139	N	N	15	N	N
125	20230906	130823	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17250	-370	5	-2.10	680624440	39100	159.85	17650	17650	17240	22900	12340	17620	17407.27	0.48	-216	17980	17800	17620	17440	17260	17710	17350	55	5280	500	12680	10	1	10966000	1892	14.86	3.18	12	0.36	1161.00	5419.00	25650	20230419	-32.75	14450	20220930	19.38	25650	-32.75	20230419	17080	1.00	20230817	25650	-32.75	20230419	14450	19.38	20220930	3.22	N	273640	500	54 억	52139	N	N	15	N	N
126	20230906	120835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17320	-300	5	-1.70	547467660	31396	128.36	17650	17650	17300	22900	12340	17620	17437.50	0.48	212	17980	17800	17620	17440	17260	17710	17350	55	5280	500	12680	10	1	10966000	1899	14.92	3.20	12	0.29	1161.00	5419.00	25650	20230419	-32.48	14450	20220930	19.86	25650	-32.48	20230419	17080	1.41	20230817	25650	-32.48	20230419	14450	19.86	20220930	3.22	N	273640	500	54 억	52139	N	N	15	N	N
127	20230906	110843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17390	-230	5	-1.31	352113570	20134	82.31	17650	17650	17390	22900	12340	17620	17488.51	0.48	-295	17980	17800	17620	17440	17260	17710	17350	55	5280	500	12680	10	1	10966000	1907	14.98	3.21	12	0.18	1161.00	5419.00	25650	20230419	-32.20	14450	20220930	20.35	25650	-32.20	20230419	17080	1.81	20230817	25650	-32.20	20230419	14450	20.35	20220930	3.22	N	273640	500	54 억	52139	N	N	15	N	N
128	20230906	100818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17500	-120	5	-0.68	191734160	10935	44.71	17650	17650	17440	22900	12340	17620	17533.99	0.48	1195	17980	17800	17620	17440	17260	17710	17350	55	5280	500	12680	10	1	10966000	1919	15.07	3.23	12	0.10	1161.00	5419.00	25650	20230419	-31.77	14450	20220930	21.11	25650	-31.77	20230419	17080	2.46	20230817	25650	-31.77	20230419	14450	21.11	20220930	3.22	N	273640	500	54 억	52139	N	N	15	N	N
129	20230906	090821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17500	-120	5	-0.68	13984080	797	3.26	17650	17650	17490	22900	12340	17620	17545.90	0.48	-436	17980	17800	17620	17440	17260	17710	17350	55	5280	500	12680	10	1	10966000	1919	15.07	3.23	12	0.01	1161.00	5419.00	25650	20230419	-31.77	14450	20220930	21.11	25650	-31.77	20230419	17080	2.46	20230817	25650	-31.77	20230419	14450	21.11	20220930	3.22	N	273640	500	54 억	52139	N	N	15	N	N
130	20230905	160823	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17620	-110	5	-0.62	427618510	24342	85.10	17730	17800	17440	23000	12420	17730	17566.45	0.50	-2776	18056	17892	17646	17482	17236	17975	17565	55	5270	500	12760	10	1	10966000	1932	15.18	3.25	12	0.22	1161.00	5419.00	25650	20230419	-31.31	14450	20220930	21.94	25650	-31.31	20230419	17080	3.16	20230817	25650	-31.31	20230419	14450	21.94	20220930	3.25	N	273640	500	54 억	54915	N	N	15	N	N
131	20230905	150834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17620	-110	5	-0.62	400206170	22786	79.66	17730	17800	17440	23000	12420	17730	17563.69	0.50	-2757	18056	17892	17646	17482	17236	17975	17565	55	5270	500	12760	10	1	10966000	1932	15.18	3.25	12	0.21	1161.00	5419.00	25650	20230419	-31.31	14450	20220930	21.94	25650	-31.31	20230419	17080	3.16	20230817	25650	-31.31	20230419	14450	21.94	20220930	3.25	N	273640	500	54 억	54915	N	N	15	N	N
132	20230905	140833	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17620	-110	5	-0.62	352247020	20063	70.14	17730	17800	17440	23000	12420	17730	17557.05	0.50	-2412	18056	17892	17646	17482	17236	17975	17565	55	5270	500	12760	10	1	10966000	1932	15.18	3.25	12	0.18	1161.00	5419.00	25650	20230419	-31.31	14450	20220930	21.94	25650	-31.31	20230419	17080	3.16	20230817	25650	-31.31	20230419	14450	21.94	20220930	3.25	N	273640	500	54 억	54915	N	N	15	N	N
133	20230905	130813	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17630	-100	5	-0.56	320096030	18237	63.76	17730	17800	17440	23000	12420	17730	17552.01	0.50	-2381	18056	17892	17646	17482	17236	17975	17565	55	5270	500	12760	10	1	10966000	1933	15.19	3.25	12	0.17	1161.00	5419.00	25650	20230419	-31.27	14450	20220930	22.01	25650	-31.27	20230419	17080	3.22	20230817	25650	-31.27	20230419	14450	22.01	20220930	3.25	N	273640	500	54 억	54915	N	N	15	N	N
134	20230905	120817	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17550	-180	5	-1.02	305857660	17427	60.93	17730	17800	17440	23000	12420	17730	17550.79	0.50	-2259	18056	17892	17646	17482	17236	17975	17565	55	5270	500	12760	10	1	10966000	1925	15.12	3.24	12	0.16	1161.00	5419.00	25650	20230419	-31.58	14450	20220930	21.45	25650	-31.58	20230419	17080	2.75	20230817	25650	-31.58	20230419	14450	21.45	20220930	3.25	N	273640	500	54 억	54915	N	N	15	N	N
135	20230905	110823	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17440	-290	5	-1.64	258886900	14739	51.53	17730	17800	17440	23000	12420	17730	17564.75	0.50	-2288	18056	17892	17646	17482	17236	17975	17565	55	5270	500	12760	10	1	10966000	1912	15.02	3.22	12	0.13	1161.00	5419.00	25650	20230419	-32.01	14450	20220930	20.69	25650	-32.01	20230419	17080	2.11	20230817	25650	-32.01	20230419	14450	20.69	20220930	3.25	N	273640	500	54 억	54915	N	N	15	N	N
136	20230905	100813	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17570	-160	5	-0.90	125928780	7134	24.94	17730	17800	17530	23000	12420	17730	17651.92	0.50	-1912	18056	17892	17646	17482	17236	17975	17565	55	5270	500	12760	10	1	10966000	1927	15.13	3.24	12	0.07	1161.00	5419.00	25650	20230419	-31.50	14450	20220930	21.59	25650	-31.50	20230419	17080	2.87	20230817	25650	-31.50	20230419	14450	21.59	20220930	3.25	N	273640	500	54 억	54915	N	N	15	N	N
137	20230905	090812	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17800	70	2	0.39	23978530	1352	4.73	17730	17800	17700	23000	12420	17730	17735.60	0.50	25	18056	17892	17646	17482	17236	17975	17565	55	5270	500	12760	10	1	10966000	1952	15.33	3.28	12	0.01	1161.00	5419.00	25650	20230419	-30.60	14450	20220930	23.18	25650	-30.60	20230419	17080	4.22	20230817	25650	-30.60	20230419	14450	23.18	20220930	3.25	N	273640	500	54 억	54915	N	N	15	N	N
138	20230904	160809	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17730	130	2	0.74	492315750	27940	80.23	17600	17810	17400	22850	12320	17600	17619.91	0.51	-881	17920	17760	17600	17440	17280	17680	17360	55	5250	500	12670	10	1	10966000	1944	15.27	3.27	12	0.25	1161.00	5419.00	25650	20230419	-30.88	14450	20220930	22.70	25650	-30.88	20230419	17080	3.81	20230817	25650	-30.88	20230419	14450	22.70	20220930	3.25	N	273640	500	54 억	55676	N	N	15	N	N
139	20230904	150756	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17690	90	2	0.51	451187210	25619	73.57	17600	17810	17400	22850	12320	17600	17611.43	0.51	-880	17920	17760	17600	17440	17280	17680	17360	55	5250	500	12670	10	1	10966000	1940	15.24	3.26	12	0.23	1161.00	5419.00	25650	20230419	-31.03	14450	20220930	22.42	25650	-31.03	20230419	17080	3.57	20230817	25650	-31.03	20230419	14450	22.42	20220930	3.25	N	273640	500	54 억	55676	N	N	0	N	N
140	20230904	140755	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17650	50	2	0.28	410106960	23298	66.90	17600	17810	17400	22850	12320	17600	17602.67	0.51	-297	17920	17760	17600	17440	17280	17680	17360	55	5250	500	12670	10	1	10966000	1935	15.20	3.26	12	0.21	1161.00	5419.00	25650	20230419	-31.19	14450	20220930	22.15	25650	-31.19	20230419	17080	3.34	20230817	25650	-31.19	20230419	14450	22.15	20220930	3.25	N	273640	500	54 억	55676	N	N	0	N	N
141	20230904	130806	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17640	40	2	0.23	305719970	17369	49.88	17600	17810	17400	22850	12320	17600	17601.47	0.51	-887	17920	17760	17600	17440	17280	17680	17360	55	5250	500	12670	10	1	10966000	1934	15.19	3.26	12	0.16	1161.00	5419.00	25650	20230419	-31.23	14450	20220930	22.08	25650	-31.23	20230419	17080	3.28	20230817	25650	-31.23	20230419	14450	22.08	20220930	3.25	N	273640	500	54 억	55676	N	N	0	N	N
142	20230904	120751	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17650	50	2	0.28	227259530	12912	37.08	17600	17810	17400	22850	12320	17600	17600.65	0.51	-544	17920	17760	17600	17440	17280	17680	17360	55	5250	500	12670	10	1	10966000	1935	15.20	3.26	12	0.12	1161.00	5419.00	25650	20230419	-31.19	14450	20220930	22.15	25650	-31.19	20230419	17080	3.34	20230817	25650	-31.19	20230419	14450	22.15	20220930	3.25	N	273640	500	54 억	55676	N	N	0	N	N
143	20230904	110737	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17610	10	2	0.06	198849710	11298	32.44	17600	17810	17400	22850	12320	17600	17600.43	0.51	-435	17920	17760	17600	17440	17280	17680	17360	55	5250	500	12670	10	1	10966000	1931	15.17	3.25	12	0.10	1161.00	5419.00	25650	20230419	-31.35	14450	20220930	21.87	25650	-31.35	20230419	17080	3.10	20230817	25650	-31.35	20230419	14450	21.87	20220930	3.25	N	273640	500	54 억	55676	N	N	0	N	N
144	20230904	100742	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17670	70	2	0.40	142645800	8110	23.29	17600	17810	17400	22850	12320	17600	17588.88	0.51	-72	17920	17760	17600	17440	17280	17680	17360	55	5250	500	12670	10	1	10966000	1938	15.22	3.26	12	0.07	1161.00	5419.00	25650	20230419	-31.11	14450	20220930	22.28	25650	-31.11	20230419	17080	3.45	20230817	25650	-31.11	20230419	14450	22.28	20220930	3.25	N	273640	500	54 억	55676	N	N	0	N	N
145	20230904	090757	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17600	0	3	0.00	60434100	3453	9.92	17600	17600	17400	22850	12320	17600	17501.91	0.51	-163	17920	17760	17600	17440	17280	17680	17360	55	5250	500	12670	10	1	10966000	1930	15.16	3.25	12	0.03	1161.00	5419.00	25650	20230419	-31.38	14450	20220930	21.80	25650	-31.38	20230419	17080	3.04	20230817	25650	-31.38	20230419	14450	21.80	20220930	3.25	N	273640	500	54 억	55676	N	N	0	N	N
146	20230901	160747	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17600	-50	5	-0.28	606710120	34587	117.32	17760	17760	17440	22900	12360	17650	17541.56	0.48	2713	18303	17976	17813	17486	17323	17895	17405	55	5250	500	12700	10	1	10966000	1930	15.16	3.25	12	0.32	1161.00	5419.00	25650	20230419	-31.38	14450	20220930	21.80	25650	-31.38	20230419	17080	3.04	20230817	25650	-31.38	20230419	14450	21.80	20220930	3.24	N	273640	500	54 억	52963	N	N	0	N	N
147	20230901	150758	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17590	-60	5	-0.34	580330720	33087	112.23	17760	17760	17440	22900	12360	17650	17539.54	0.48	2751	18303	17976	17813	17486	17323	17895	17405	55	5250	500	12700	10	1	10966000	1929	15.15	3.25	12	0.30	1161.00	5419.00	25650	20230419	-31.42	14450	20220930	21.73	25650	-31.42	20230419	17080	2.99	20230817	25650	-31.42	20230419	14450	21.73	20220930	3.24	N	273640	500	54 억	52963	N	N	0	N	N
148	20230901	140757	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17580	-70	5	-0.40	512351740	29220	99.11	17760	17760	17440	22900	12360	17650	17534.28	0.48	3749	18303	17976	17813	17486	17323	17895	17405	55	5250	500	12700	10	1	10966000	1928	15.14	3.24	12	0.27	1161.00	5419.00	25650	20230419	-31.46	14450	20220930	21.66	25650	-31.46	20230419	17080	2.93	20230817	25650	-31.46	20230419	14450	21.66	20220930	3.24	N	273640	500	54 억	52963	N	N	0	N	N
149	20230901	130734	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17520	-130	5	-0.74	458883830	26176	88.79	17760	17760	17440	22900	12360	17650	17530.71	0.48	2711	18303	17976	17813	17486	17323	17895	17405	55	5250	500	12700	10	1	10966000	1921	15.09	3.23	12	0.24	1161.00	5419.00	25650	20230419	-31.70	14450	20220930	21.25	25650	-31.70	20230419	17080	2.58	20230817	25650	-31.70	20230419	14450	21.25	20220930	3.24	N	273640	500	54 억	52963	N	N	0	N	N
150	20230901	120745	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17500	-150	5	-0.85	369758030	21079	71.50	17760	17760	17440	22900	12360	17650	17541.54	0.48	2058	18303	17976	17813	17486	17323	17895	17405	55	5250	500	12700	10	1	10966000	1919	15.07	3.23	12	0.19	1161.00	5419.00	25650	20230419	-31.77	14450	20220930	21.11	25650	-31.77	20230419	17080	2.46	20230817	25650	-31.77	20230419	14450	21.11	20220930	3.24	N	273640	500	54 억	52963	N	N	0	N	N
151	20230901	110744	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17470	-180	5	-1.02	235345360	13383	45.39	17760	17760	17450	22900	12360	17650	17585.40	0.48	-110	18303	17976	17813	17486	17323	17895	17405	55	5250	500	12700	10	1	10966000	1916	15.05	3.22	12	0.12	1161.00	5419.00	25650	20230419	-31.89	14450	20220930	20.90	25650	-31.89	20230419	17080	2.28	20230817	25650	-31.89	20230419	14450	20.90	20220930	3.24	N	273640	500	54 억	52963	N	N	0	N	N
152	20230901	100739	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17500	-150	5	-0.85	166928980	9468	32.11	17760	17760	17490	22900	12360	17650	17630.86	0.48	-384	18303	17976	17813	17486	17323	17895	17405	55	5250	500	12700	10	1	10966000	1919	15.07	3.23	12	0.09	1161.00	5419.00	25650	20230419	-31.77	14450	20220930	21.11	25650	-31.77	20230419	17080	2.46	20230817	25650	-31.77	20230419	14450	21.11	20220930	3.24	N	273640	500	54 억	52963	N	N	0	N	N
153	20230901	090728	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17700	50	2	0.28	16649840	940	3.19	17760	17760	17650	22900	12360	17650	17712.60	0.48	-329	18303	17976	17813	17486	17323	17895	17405	55	5250	500	12700	10	1	10966000	1941	15.25	3.27	12	0.01	1161.00	5419.00	25650	20230419	-30.99	14450	20220930	22.49	25650	-30.99	20230419	17080	3.63	20230817	25650	-30.99	20230419	14450	22.49	20220930	3.24	N	273640	500	54 억	52963	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History