KissMeData/105550/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	85	2	3.48	383760435	159336	51.70	2545	2545	2350	3175	1715	2445	2408.50	1.36	-66942	2598	2521	2408	2331	2218	2560	2370	222	730	500	1800	5	1	44355630	1122	-20.74	1.65	12	0.36	-122.00	1536.00	3060	20230830	-17.32	1930	20230410	31.09	3060	-17.32	20230830	1930	31.09	20230410	3060	-17.32	20230830	1930	31.09	20230410	3.41	N	105550	500	221 억	605272	N	N	N	N
3	20230927	150751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	15	2	0.61	355033770	147843	47.97	2545	2545	2350	3175	1715	2445	2401.42	1.36	-60800	2598	2521	2408	2331	2218	2560	2370	222	730	500	1800	5	1	44355630	1091	-20.16	1.60	12	0.33	-122.00	1536.00	3060	20230830	-19.61	1930	20230410	27.46	3060	-19.61	20230830	1930	27.46	20230410	3060	-19.61	20230830	1930	27.46	20230410	3.41	N	105550	500	221 억	605272	N	N	N	N
4	20230927	140751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-45	5	-1.84	295157125	123111	39.95	2545	2545	2350	3175	1715	2445	2397.49	1.36	-53043	2598	2521	2408	2331	2218	2560	2370	222	730	500	1800	5	1	44355630	1065	-19.67	1.56	12	0.28	-122.00	1536.00	3060	20230830	-21.57	1930	20230410	24.35	3060	-21.57	20230830	1930	24.35	20230410	3060	-21.57	20230830	1930	24.35	20230410	3.41	N	105550	500	221 억	605272	N	N	N	N
5	20230927	130742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-50	5	-2.04	273272465	113994	36.99	2545	2545	2350	3175	1715	2445	2397.25	1.36	-46332	2598	2521	2408	2331	2218	2560	2370	222	730	500	1800	5	1	44355630	1062	-19.63	1.56	12	0.26	-122.00	1536.00	3060	20230830	-21.73	1930	20230410	24.09	3060	-21.73	20230830	1930	24.09	20230410	3060	-21.73	20230830	1930	24.09	20230410	3.41	N	105550	500	221 억	605272	N	N	N	N
6	20230927	120741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-65	5	-2.66	253536775	105710	34.30	2545	2545	2350	3175	1715	2445	2398.42	1.36	-43501	2598	2521	2408	2331	2218	2560	2370	222	730	500	1800	5	1	44355630	1056	-19.51	1.55	12	0.24	-122.00	1536.00	3060	20230830	-22.22	1930	20230410	23.32	3060	-22.22	20230830	1930	23.32	20230410	3060	-22.22	20230830	1930	23.32	20230410	3.41	N	105550	500	221 억	605272	N	N	N	N
7	20230927	110749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-55	5	-2.25	180322125	75078	24.36	2545	2545	2350	3175	1715	2445	2401.80	1.36	-29204	2598	2521	2408	2331	2218	2560	2370	222	730	500	1800	5	1	44355630	1060	-19.59	1.56	12	0.17	-122.00	1536.00	3060	20230830	-21.90	1930	20230410	23.83	3060	-21.90	20230830	1930	23.83	20230410	3060	-21.90	20230830	1930	23.83	20230410	3.41	N	105550	500	221 억	605272	N	N	N	N
8	20230927	100744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-65	5	-2.66	113198490	46879	15.21	2545	2545	2350	3175	1715	2445	2414.70	1.36	-14036	2598	2521	2408	2331	2218	2560	2370	222	730	500	1800	5	1	44355630	1056	-19.51	1.55	12	0.11	-122.00	1536.00	3060	20230830	-22.22	1930	20230410	23.32	3060	-22.22	20230830	1930	23.32	20230410	3060	-22.22	20230830	1930	23.32	20230410	3.41	N	105550	500	221 억	605272	N	N	N	N
9	20230927	090756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	-10	5	-0.41	24701880	10029	3.25	2545	2545	2350	3175	1715	2445	2463.05	1.36	-2597	2598	2521	2408	2331	2218	2560	2370	222	730	500	1800	5	1	44355630	1080	-19.96	1.59	12	0.02	-122.00	1536.00	3060	20230830	-20.42	1930	20230410	26.17	3060	-20.42	20230830	1930	26.17	20230410	3060	-20.42	20230830	1930	26.17	20230410	3.41	N	105550	500	221 억	605272	N	N	N	N
10	20230926	160743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2445	135	2	5.84	735260550	307633	57.26	2295	2485	2295	3000	1620	2310	2389.86	1.32	13827	2496	2402	2356	2262	2216	2380	2240	222	690	500	1700	5	1	44355630	1084	-20.04	1.59	12	0.69	-122.00	1536.00	3060	20230830	-20.10	1930	20230410	26.68	3060	-20.10	20230830	1930	26.68	20230410	3060	-20.10	20230830	1930	26.68	20230410	3.41	N	105550	500	221 억	587578	N	N	N	N
11	20230926	150743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	120	2	5.19	636281880	267228	49.74	2295	2470	2295	3000	1620	2310	2381.04	1.32	25131	2496	2402	2356	2262	2216	2380	2240	222	690	500	1700	5	1	44355630	1078	-19.92	1.58	12	0.60	-122.00	1536.00	3060	20230830	-20.59	1930	20230410	25.91	3060	-20.59	20230830	1930	25.91	20230410	3060	-20.59	20230830	1930	25.91	20230410	3.41	N	105550	500	221 억	587578	N	N	N	N
12	20230926	140736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	120	2	5.19	583163160	245321	45.66	2295	2470	2295	3000	1620	2310	2377.14	1.32	24697	2496	2402	2356	2262	2216	2380	2240	222	690	500	1700	5	1	44355630	1078	-19.92	1.58	12	0.55	-122.00	1536.00	3060	20230830	-20.59	1930	20230410	25.91	3060	-20.59	20230830	1930	25.91	20230410	3060	-20.59	20230830	1930	25.91	20230410	3.41	N	105550	500	221 억	587578	N	N	N	N
13	20230926	130740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	120	2	5.19	424247335	179771	33.46	2295	2430	2295	3000	1620	2310	2359.93	1.32	21586	2496	2402	2356	2262	2216	2380	2240	222	690	500	1700	5	1	44355630	1078	-19.92	1.58	12	0.41	-122.00	1536.00	3060	20230830	-20.59	1930	20230410	25.91	3060	-20.59	20230830	1930	25.91	20230410	3060	-20.59	20230830	1930	25.91	20230410	3.41	N	105550	500	221 억	587578	N	N	N	N
14	20230926	120744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	100	2	4.33	315963225	134666	25.07	2295	2420	2295	3000	1620	2310	2346.27	1.32	25374	2496	2402	2356	2262	2216	2380	2240	222	690	500	1700	5	1	44355630	1069	-19.75	1.57	12	0.30	-122.00	1536.00	3060	20230830	-21.24	1930	20230410	24.87	3060	-21.24	20230830	1930	24.87	20230410	3060	-21.24	20230830	1930	24.87	20230410	3.41	N	105550	500	221 억	587578	N	N	N	N
15	20230926	110742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	65	2	2.81	182941540	78377	14.59	2295	2405	2295	3000	1620	2310	2334.12	1.32	28129	2496	2402	2356	2262	2216	2380	2240	222	690	500	1700	5	1	44355630	1053	-19.47	1.55	12	0.18	-122.00	1536.00	3060	20230830	-22.39	1930	20230410	23.06	3060	-22.39	20230830	1930	23.06	20230410	3060	-22.39	20230830	1930	23.06	20230410	3.41	N	105550	500	221 억	587578	N	N	N	N
16	20230926	100741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2325	15	2	0.65	113362665	48547	9.04	2295	2405	2295	3000	1620	2310	2335.11	1.32	19317	2496	2402	2356	2262	2216	2380	2240	222	690	500	1700	5	1	44355630	1031	-19.06	1.51	12	0.11	-122.00	1536.00	3060	20230830	-24.02	1930	20230410	20.47	3060	-24.02	20230830	1930	20.47	20230410	3060	-24.02	20230830	1930	20.47	20230410	3.41	N	105550	500	221 억	587578	N	N	N	N
17	20230926	090742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	45	2	1.95	7974080	3376	0.63	2295	2405	2295	3000	1620	2310	2361.99	1.32	-1398	2496	2402	2356	2262	2216	2380	2240	222	690	500	1700	5	1	44355630	1045	-19.30	1.53	12	0.01	-122.00	1536.00	3060	20230830	-23.04	1930	20230410	22.02	3060	-23.04	20230830	1930	22.02	20230410	3060	-23.04	20230830	1930	22.02	20230410	3.41	N	105550	500	221 억	587578	N	N	N	N
18	20230925	160741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	-130	5	-5.33	564169325	237105	234.71	2445	2450	2310	3170	1710	2440	2379.47	1.21	50936	2526	2482	2456	2412	2386	2470	2400	222	730	500	1800	5	1	44355630	1025	-18.93	1.50	12	0.53	-122.00	1536.00	3060	20230830	-24.51	1930	20230410	19.69	3060	-24.51	20230830	1930	19.69	20230410	3060	-24.51	20230830	1930	19.69	20230410	3.41	N	105550	500	221 억	536642	N	N	N	N
19	20230925	150745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2345	-95	5	-3.89	507938095	212983	210.83	2445	2450	2345	3170	1710	2440	2384.88	1.21	49356	2526	2482	2456	2412	2386	2470	2400	222	730	500	1800	5	1	44355630	1040	-19.22	1.53	12	0.48	-122.00	1536.00	3060	20230830	-23.37	1930	20230410	21.50	3060	-23.37	20230830	1930	21.50	20230410	3060	-23.37	20230830	1930	21.50	20230410	3.41	N	105550	500	221 억	536642	N	N	N	N
20	20230925	140731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-85	5	-3.48	457168930	191371	189.44	2445	2450	2345	3170	1710	2440	2388.91	1.21	45084	2526	2482	2456	2412	2386	2470	2400	222	730	500	1800	5	1	44355630	1045	-19.30	1.53	12	0.43	-122.00	1536.00	3060	20230830	-23.04	1930	20230410	22.02	3060	-23.04	20230830	1930	22.02	20230410	3060	-23.04	20230830	1930	22.02	20230410	3.41	N	105550	500	221 억	536642	N	N	N	N
21	20230925	130735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-80	5	-3.28	419745940	175445	173.68	2445	2450	2355	3170	1710	2440	2392.46	1.21	47815	2526	2482	2456	2412	2386	2470	2400	222	730	500	1800	5	1	44355630	1047	-19.34	1.54	12	0.40	-122.00	1536.00	3060	20230830	-22.88	1930	20230410	22.28	3060	-22.88	20230830	1930	22.28	20230410	3060	-22.88	20230830	1930	22.28	20230410	3.41	N	105550	500	221 억	536642	N	N	N	N
22	20230925	120741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	-70	5	-2.87	404705605	169090	167.38	2445	2450	2355	3170	1710	2440	2393.43	1.21	48280	2526	2482	2456	2412	2386	2470	2400	222	730	500	1800	5	1	44355630	1051	-19.43	1.54	12	0.38	-122.00	1536.00	3060	20230830	-22.55	1930	20230410	22.80	3060	-22.55	20230830	1930	22.80	20230410	3060	-22.55	20230830	1930	22.80	20230410	3.41	N	105550	500	221 억	536642	N	N	N	N
23	20230925	110735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	-70	5	-2.87	350660400	146288	144.81	2445	2450	2355	3170	1710	2440	2397.06	1.21	42206	2526	2482	2456	2412	2386	2470	2400	222	730	500	1800	5	1	44355630	1051	-19.43	1.54	12	0.33	-122.00	1536.00	3060	20230830	-22.55	1930	20230410	22.80	3060	-22.55	20230830	1930	22.80	20230410	3060	-22.55	20230830	1930	22.80	20230410	3.41	N	105550	500	221 억	536642	N	N	N	N
24	20230925	100739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-40	5	-1.64	213711655	88708	87.81	2445	2450	2380	3170	1710	2440	2409.16	1.21	25444	2526	2482	2456	2412	2386	2470	2400	222	730	500	1800	5	1	44355630	1065	-19.67	1.56	12	0.20	-122.00	1536.00	3060	20230830	-21.57	1930	20230410	24.35	3060	-21.57	20230830	1930	24.35	20230410	3060	-21.57	20230830	1930	24.35	20230410	3.41	N	105550	500	221 억	536642	N	N	N	N
25	20230925	090736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	-15	5	-0.61	66982500	27650	27.37	2445	2445	2400	3170	1710	2440	2422.51	1.21	15981	2526	2482	2456	2412	2386	2470	2400	222	730	500	1800	5	1	44355630	1076	-19.88	1.58	12	0.06	-122.00	1536.00	3060	20230830	-20.75	1930	20230410	25.65	3060	-20.75	20230830	1930	25.65	20230410	3060	-20.75	20230830	1930	25.65	20230410	3.41	N	105550	500	221 억	536642	N	N	N	N
26	20230922	160803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	-50	5	-2.01	247647525	100996	42.64	2495	2500	2430	3235	1745	2490	2452.05	1.19	8540	2596	2542	2486	2432	2376	2570	2460	222	745	500	1840	5	1	44355630	1082	-20.00	1.59	12	0.23	-122.00	1536.00	3060	20230830	-20.26	1930	20230410	26.42	3060	-20.26	20230830	1930	26.42	20230410	3060	-20.26	20230830	1930	26.42	20230410	3.54	N	105550	500	221 억	527339	N	N	N	N
27	20230922	150758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	-40	5	-1.61	220143350	89717	37.88	2495	2500	2430	3235	1745	2490	2453.75	1.19	11615	2596	2542	2486	2432	2376	2570	2460	222	745	500	1840	5	1	44355630	1087	-20.08	1.60	12	0.20	-122.00	1536.00	3060	20230830	-19.93	1930	20230410	26.94	3060	-19.93	20230830	1930	26.94	20230410	3060	-19.93	20230830	1930	26.94	20230410	3.54	N	105550	500	221 억	527339	N	N	N	N
28	20230922	140758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	-35	5	-1.41	128533195	52232	22.05	2495	2500	2440	3235	1745	2490	2460.81	1.19	9925	2596	2542	2486	2432	2376	2570	2460	222	745	500	1840	5	1	44355630	1089	-20.12	1.60	12	0.12	-122.00	1536.00	3060	20230830	-19.77	1930	20230410	27.20	3060	-19.77	20230830	1930	27.20	20230410	3060	-19.77	20230830	1930	27.20	20230410	3.54	N	105550	500	221 억	527339	N	N	N	N
29	20230922	130711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	-15	5	-0.60	107547330	43686	18.44	2495	2500	2440	3235	1745	2490	2461.83	1.19	8994	2596	2542	2486	2432	2376	2570	2460	222	745	500	1840	5	1	44355630	1098	-20.29	1.61	12	0.10	-122.00	1536.00	3060	20230830	-19.12	1930	20230410	28.24	3060	-19.12	20230830	1930	28.24	20230410	3060	-19.12	20230830	1930	28.24	20230410	3.54	N	105550	500	221 억	527339	N	N	N	N
30	20230922	120709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	-25	5	-1.00	94873915	38536	16.27	2495	2500	2440	3235	1745	2490	2461.96	1.19	9705	2596	2542	2486	2432	2376	2570	2460	222	745	500	1840	5	1	44355630	1093	-20.20	1.60	12	0.09	-122.00	1536.00	3060	20230830	-19.44	1930	20230410	27.72	3060	-19.44	20230830	1930	27.72	20230410	3060	-19.44	20230830	1930	27.72	20230410	3.54	N	105550	500	221 억	527339	N	N	N	N
31	20230922	110706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-5	5	-0.20	70276580	28571	12.06	2495	2500	2440	3235	1745	2490	2459.72	1.19	9804	2596	2542	2486	2432	2376	2570	2460	222	745	500	1840	5	1	44355630	1102	-20.37	1.62	12	0.06	-122.00	1536.00	3060	20230830	-18.79	1930	20230410	28.76	3060	-18.79	20230830	1930	28.76	20230410	3060	-18.79	20230830	1930	28.76	20230410	3.54	N	105550	500	221 억	527339	N	N	N	N
32	20230922	100707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	-30	5	-1.20	26734205	10824	4.57	2495	2500	2445	3235	1745	2490	2469.90	1.19	-591	2596	2542	2486	2432	2376	2570	2460	222	745	500	1840	5	1	44355630	1091	-20.16	1.60	12	0.02	-122.00	1536.00	3060	20230830	-19.61	1930	20230410	27.46	3060	-19.61	20230830	1930	27.46	20230410	3060	-19.61	20230830	1930	27.46	20230410	3.54	N	105550	500	221 억	527339	N	N	N	N
33	20230922	090703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	-30	5	-1.20	13911290	5599	2.36	2495	2500	2450	3235	1745	2490	2484.60	1.19	-1125	2596	2542	2486	2432	2376	2570	2460	222	745	500	1840	5	1	44355630	1091	-20.16	1.60	12	0.01	-122.00	1536.00	3060	20230830	-19.61	1930	20230410	27.46	3060	-19.61	20230830	1930	27.46	20230410	3060	-19.61	20230830	1930	27.46	20230410	3.54	N	105550	500	221 억	527339	N	N	N	N
34	20230921	160709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	-50	5	-1.97	582221485	236867	167.20	2485	2540	2430	3300	1780	2540	2458.01	1.09	43295	2656	2597	2546	2487	2436	2572	2462	222	760	500	1870	5	1	44355630	1104	-20.41	1.62	12	0.53	-122.00	1536.00	3060	20230830	-18.63	1930	20230410	29.02	3060	-18.63	20230830	1930	29.02	20230410	3060	-18.63	20230830	1930	29.02	20230410	3.72	N	105550	500	221 억	484605	N	N	N	N
35	20230921	150658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	-85	5	-3.35	504014855	204887	144.63	2485	2540	2440	3300	1780	2540	2459.97	1.09	39542	2656	2597	2546	2487	2436	2572	2462	222	760	500	1870	5	1	44355630	1089	-20.12	1.60	12	0.46	-122.00	1536.00	3060	20230830	-19.77	1930	20230410	27.20	3060	-19.77	20230830	1930	27.20	20230410	3060	-19.77	20230830	1930	27.20	20230410	3.72	N	105550	500	221 억	484605	N	N	N	N
36	20230921	140705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	-85	5	-3.35	416403600	169171	119.42	2485	2540	2440	3300	1780	2540	2461.44	1.09	38260	2656	2597	2546	2487	2436	2572	2462	222	760	500	1870	5	1	44355630	1089	-20.12	1.60	12	0.38	-122.00	1536.00	3060	20230830	-19.77	1930	20230410	27.20	3060	-19.77	20230830	1930	27.20	20230410	3060	-19.77	20230830	1930	27.20	20230410	3.72	N	105550	500	221 억	484605	N	N	N	N
37	20230921	130658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	-80	5	-3.15	389992080	158446	111.85	2485	2540	2440	3300	1780	2540	2461.36	1.09	33007	2656	2597	2546	2487	2436	2572	2462	222	760	500	1870	5	1	44355630	1091	-20.16	1.60	12	0.36	-122.00	1536.00	3060	20230830	-19.61	1930	20230410	27.46	3060	-19.61	20230830	1930	27.46	20230410	3060	-19.61	20230830	1930	27.46	20230410	3.72	N	105550	500	221 억	484605	N	N	N	N
38	20230921	120652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	-65	5	-2.56	356950190	145028	102.38	2485	2540	2440	3300	1780	2540	2461.25	1.09	31299	2656	2597	2546	2487	2436	2572	2462	222	760	500	1870	5	1	44355630	1098	-20.29	1.61	12	0.33	-122.00	1536.00	3060	20230830	-19.12	1930	20230410	28.24	3060	-19.12	20230830	1930	28.24	20230410	3060	-19.12	20230830	1930	28.24	20230410	3.72	N	105550	500	221 억	484605	N	N	N	N
39	20230921	110710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	-85	5	-3.35	320551295	130262	91.95	2485	2540	2440	3300	1780	2540	2460.82	1.09	30542	2656	2597	2546	2487	2436	2572	2462	222	760	500	1870	5	1	44355630	1089	-20.12	1.60	12	0.29	-122.00	1536.00	3060	20230830	-19.77	1930	20230410	27.20	3060	-19.77	20230830	1930	27.20	20230410	3060	-19.77	20230830	1930	27.20	20230410	3.72	N	105550	500	221 억	484605	N	N	N	N
40	20230921	100657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	-65	5	-2.56	198566080	80523	56.84	2485	2540	2445	3300	1780	2540	2465.95	1.09	9928	2656	2597	2546	2487	2436	2572	2462	222	760	500	1870	5	1	44355630	1098	-20.29	1.61	12	0.18	-122.00	1536.00	3060	20230830	-19.12	1930	20230410	28.24	3060	-19.12	20230830	1930	28.24	20230410	3060	-19.12	20230830	1930	28.24	20230410	3.72	N	105550	500	221 억	484605	N	N	N	N
41	20230921	090702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	-20	5	-0.79	10768355	4286	3.03	2485	2540	2485	3300	1780	2540	2512.45	1.09	-528	2656	2597	2546	2487	2436	2572	2462	222	760	500	1870	5	1	44355630	1118	-20.66	1.64	12	0.01	-122.00	1536.00	3060	20230830	-17.65	1930	20230410	30.57	3060	-17.65	20230830	1930	30.57	20230410	3060	-17.65	20230830	1930	30.57	20230410	3.72	N	105550	500	221 억	484605	N	N	N	N
42	20230920	160705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	-45	5	-1.74	357431075	141660	115.24	2605	2605	2495	3360	1810	2585	2523.16	1.10	-2089	2661	2622	2576	2537	2491	2642	2557	222	775	500	1910	5	1	44355630	1127	-20.82	1.65	12	0.32	-122.00	1536.00	3060	20230830	-16.99	1930	20230410	31.61	3060	-16.99	20230830	1930	31.61	20230410	3060	-16.99	20230830	1930	31.61	20230410	3.75	N	105550	500	221 억	488068	N	N	N	N
43	20230920	150646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-50	5	-1.93	345579455	137001	111.45	2605	2605	2495	3360	1810	2585	2522.46	1.10	23	2661	2622	2576	2537	2491	2642	2557	222	775	500	1910	5	1	44355630	1124	-20.78	1.65	12	0.31	-122.00	1536.00	3060	20230830	-17.16	1930	20230410	31.35	3060	-17.16	20230830	1930	31.35	20230410	3060	-17.16	20230830	1930	31.35	20230410	3.75	N	105550	500	221 억	488068	N	N	N	N
44	20230920	140657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	-30	5	-1.16	303567570	120455	97.99	2605	2605	2495	3360	1810	2585	2520.17	1.10	-480	2661	2622	2576	2537	2491	2642	2557	222	775	500	1910	5	1	44355630	1133	-20.94	1.66	12	0.27	-122.00	1536.00	3060	20230830	-16.50	1930	20230410	32.38	3060	-16.50	20230830	1930	32.38	20230410	3060	-16.50	20230830	1930	32.38	20230410	3.75	N	105550	500	221 억	488068	N	N	N	N
45	20230920	130653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-50	5	-1.93	268750940	106753	86.84	2605	2605	2495	3360	1810	2585	2517.50	1.10	-792	2661	2622	2576	2537	2491	2642	2557	222	775	500	1910	5	1	44355630	1124	-20.78	1.65	12	0.24	-122.00	1536.00	3060	20230830	-17.16	1930	20230410	31.35	3060	-17.16	20230830	1930	31.35	20230410	3060	-17.16	20230830	1930	31.35	20230410	3.75	N	105550	500	221 억	488068	N	N	N	N
46	20230920	120650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	-75	5	-2.90	232181115	92313	75.10	2605	2605	2495	3360	1810	2585	2515.15	1.10	532	2661	2622	2576	2537	2491	2642	2557	222	775	500	1910	5	1	44355630	1113	-20.57	1.63	12	0.21	-122.00	1536.00	3060	20230830	-17.97	1930	20230410	30.05	3060	-17.97	20230830	1930	30.05	20230410	3060	-17.97	20230830	1930	30.05	20230410	3.75	N	105550	500	221 억	488068	N	N	N	N
47	20230920	110657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	-90	5	-3.48	198483920	78845	64.14	2605	2605	2495	3360	1810	2585	2517.39	1.10	5551	2661	2622	2576	2537	2491	2642	2557	222	775	500	1910	5	1	44355630	1107	-20.45	1.62	12	0.18	-122.00	1536.00	3060	20230830	-18.46	1930	20230410	29.27	3060	-18.46	20230830	1930	29.27	20230410	3060	-18.46	20230830	1930	29.27	20230410	3.75	N	105550	500	221 억	488068	N	N	N	N
48	20230920	100642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	-55	5	-2.13	63566325	25049	20.38	2605	2605	2515	3360	1810	2585	2537.68	1.10	-517	2661	2622	2576	2537	2491	2642	2557	222	775	500	1910	5	1	44355630	1122	-20.74	1.65	12	0.06	-122.00	1536.00	3060	20230830	-17.32	1930	20230410	31.09	3060	-17.32	20230830	1930	31.09	20230410	3060	-17.32	20230830	1930	31.09	20230410	3.75	N	105550	500	221 억	488068	N	N	N	N
49	20230920	090652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	-30	5	-1.16	4528195	1758	1.43	2605	2605	2555	3360	1810	2585	2575.77	1.10	-1725	2661	2622	2576	2537	2491	2642	2557	222	775	500	1910	5	1	44355630	1133	-20.94	1.66	12	0.00	-122.00	1536.00	3060	20230830	-16.50	1930	20230410	32.38	3060	-16.50	20230830	1930	32.38	20230410	3060	-16.50	20230830	1930	32.38	20230410	3.75	N	105550	500	221 억	488068	N	N	N	N
50	20230919	160648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	10	2	0.39	315035460	122909	93.42	2550	2615	2530	3345	1805	2575	2563.16	1.08	9702	2625	2600	2560	2535	2495	2612	2547	222	770	500	1900	5	1	44355630	1147	-21.19	1.68	12	0.28	-122.00	1536.00	3060	20230830	-15.52	1930	20230410	33.94	3060	-15.52	20230830	1930	33.94	20230410	3060	-15.52	20230830	1930	33.94	20230410	3.74	N	105550	500	221 억	478266	N	N	N	N
51	20230919	150649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	5	2	0.19	299879040	117010	88.93	2550	2615	2530	3345	1805	2575	2562.85	1.08	10633	2625	2600	2560	2535	2495	2612	2547	222	770	500	1900	5	1	44355630	1144	-21.15	1.68	12	0.26	-122.00	1536.00	3060	20230830	-15.69	1930	20230410	33.68	3060	-15.69	20230830	1930	33.68	20230410	3060	-15.69	20230830	1930	33.68	20230410	3.74	N	105550	500	221 억	478266	N	N	N	N
52	20230919	140648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	-10	5	-0.39	265218660	103491	78.66	2550	2615	2530	3345	1805	2575	2562.72	1.08	6150	2625	2600	2560	2535	2495	2612	2547	222	770	500	1900	5	1	44355630	1138	-21.02	1.67	12	0.23	-122.00	1536.00	3060	20230830	-16.18	1930	20230410	32.90	3060	-16.18	20230830	1930	32.90	20230410	3060	-16.18	20230830	1930	32.90	20230410	3.74	N	105550	500	221 억	478266	N	N	N	N
53	20230919	130637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	0	3	0.00	220055710	85942	65.32	2550	2615	2530	3345	1805	2575	2560.51	1.08	402	2625	2600	2560	2535	2495	2612	2547	222	770	500	1900	5	1	44355630	1142	-21.11	1.68	12	0.19	-122.00	1536.00	3060	20230830	-15.85	1930	20230410	33.42	3060	-15.85	20230830	1930	33.42	20230410	3060	-15.85	20230830	1930	33.42	20230410	3.74	N	105550	500	221 억	478266	N	N	N	N
54	20230919	120654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	10	2	0.39	192362095	75179	57.14	2550	2615	2530	3345	1805	2575	2558.72	1.08	-6330	2625	2600	2560	2535	2495	2612	2547	222	770	500	1900	5	1	44355630	1147	-21.19	1.68	12	0.17	-122.00	1536.00	3060	20230830	-15.52	1930	20230410	33.94	3060	-15.52	20230830	1930	33.94	20230410	3060	-15.52	20230830	1930	33.94	20230410	3.74	N	105550	500	221 억	478266	N	N	N	N
55	20230919	110655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	5	2	0.19	161527840	63245	48.07	2550	2590	2530	3345	1805	2575	2554.00	1.08	-8774	2625	2600	2560	2535	2495	2612	2547	222	770	500	1900	5	1	44355630	1144	-21.15	1.68	12	0.14	-122.00	1536.00	3060	20230830	-15.69	1930	20230410	33.68	3060	-15.69	20230830	1930	33.68	20230410	3060	-15.69	20230830	1930	33.68	20230410	3.74	N	105550	500	221 억	478266	N	N	N	N
56	20230919	100651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	-20	5	-0.78	47321730	18473	14.04	2550	2590	2540	3345	1805	2575	2561.67	1.08	-4642	2625	2600	2560	2535	2495	2612	2547	222	770	500	1900	5	1	44355630	1133	-20.94	1.66	12	0.04	-122.00	1536.00	3060	20230830	-16.50	1930	20230410	32.38	3060	-16.50	20230830	1930	32.38	20230410	3060	-16.50	20230830	1930	32.38	20230410	3.74	N	105550	500	221 억	478266	N	N	N	N
57	20230919	090645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	-15	5	-0.58	3061890	1198	0.91	2550	2575	2540	3345	1805	2575	2555.83	1.08	-904	2625	2600	2560	2535	2495	2612	2547	222	770	500	1900	5	1	44355630	1136	-20.98	1.67	12	0.00	-122.00	1536.00	3060	20230830	-16.34	1930	20230410	32.64	3060	-16.34	20230830	1930	32.64	20230410	3060	-16.34	20230830	1930	32.64	20230410	3.74	N	105550	500	221 억	478266	N	N	N	N
58	20230918	160650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-5	5	-0.19	335048745	131563	109.08	2525	2585	2520	3350	1810	2580	2546.68	1.01	30832	2683	2631	2568	2516	2453	2600	2485	222	770	500	1900	5	1	44347846	1142	-21.11	1.68	12	0.30	-122.00	1536.00	3060	20230830	-15.85	1930	20230410	33.42	3060	-15.85	20230830	1930	33.42	20230410	3060	-15.85	20230830	1930	33.42	20230410	3.73	N	105550	500	221 억	447976	N	N	N	N
59	20230918	150648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	-35	5	-1.36	317618780	124749	103.43	2525	2585	2520	3350	1810	2580	2546.06	1.01	32012	2683	2631	2568	2516	2453	2600	2485	222	770	500	1900	5	1	44347846	1129	-20.86	1.66	12	0.28	-122.00	1536.00	3060	20230830	-16.83	1930	20230410	31.87	3060	-16.83	20230830	1930	31.87	20230410	3060	-16.83	20230830	1930	31.87	20230410	3.73	N	105550	500	221 억	447976	N	N	N	N
60	20230918	140704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	-25	5	-0.97	304764195	119692	99.24	2525	2585	2520	3350	1810	2580	2546.24	1.01	29757	2683	2631	2568	2516	2453	2600	2485	222	770	500	1900	5	1	44347846	1133	-20.94	1.66	12	0.27	-122.00	1536.00	3060	20230830	-16.50	1930	20230410	32.38	3060	-16.50	20230830	1930	32.38	20230410	3060	-16.50	20230830	1930	32.38	20230410	3.73	N	105550	500	221 억	447976	N	N	N	N
61	20230918	130647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-45	5	-1.74	268217710	105305	87.31	2525	2585	2520	3350	1810	2580	2547.06	1.01	23786	2683	2631	2568	2516	2453	2600	2485	222	770	500	1900	5	1	44347846	1124	-20.78	1.65	12	0.24	-122.00	1536.00	3060	20230830	-17.16	1930	20230410	31.35	3060	-17.16	20230830	1930	31.35	20230410	3060	-17.16	20230830	1930	31.35	20230410	3.73	N	105550	500	221 억	447976	N	N	N	N
62	20230918	120650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-45	5	-1.74	186778245	73210	60.70	2525	2585	2520	3350	1810	2580	2551.27	1.01	6092	2683	2631	2568	2516	2453	2600	2485	222	770	500	1900	5	1	44347846	1124	-20.78	1.65	12	0.17	-122.00	1536.00	3060	20230830	-17.16	1930	20230410	31.35	3060	-17.16	20230830	1930	31.35	20230410	3060	-17.16	20230830	1930	31.35	20230410	3.73	N	105550	500	221 억	447976	N	N	N	N
63	20230918	110642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	-20	5	-0.78	130101345	50880	42.18	2525	2585	2520	3350	1810	2580	2557.02	1.01	354	2683	2631	2568	2516	2453	2600	2485	222	770	500	1900	5	1	44347846	1135	-20.98	1.67	12	0.11	-122.00	1536.00	3060	20230830	-16.34	1930	20230410	32.64	3060	-16.34	20230830	1930	32.64	20230410	3060	-16.34	20230830	1930	32.64	20230410	3.73	N	105550	500	221 억	447976	N	N	N	N
64	20230918	100638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-5	5	-0.19	64949135	25394	21.05	2525	2585	2520	3350	1810	2580	2557.66	1.01	-1163	2683	2631	2568	2516	2453	2600	2485	222	770	500	1900	5	1	44347846	1142	-21.11	1.68	12	0.06	-122.00	1536.00	3060	20230830	-15.85	1930	20230410	33.42	3060	-15.85	20230830	1930	33.42	20230410	3060	-15.85	20230830	1930	33.42	20230410	3.73	N	105550	500	221 억	447976	N	N	N	N
65	20230918	090639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	-15	5	-0.58	9990530	3912	3.24	2525	2580	2520	3350	1810	2580	2553.82	1.01	-752	2683	2631	2568	2516	2453	2600	2485	222	770	500	1900	5	1	44347846	1138	-21.02	1.67	12	0.01	-122.00	1536.00	3060	20230830	-16.18	1930	20230410	32.90	3060	-16.18	20230830	1930	32.90	20230410	3060	-16.18	20230830	1930	32.90	20230410	3.73	N	105550	500	221 억	447976	N	N	N	N
66	20230915	160645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	0	3	0.00	308709175	120606	36.00	2595	2620	2505	3350	1810	2580	2559.65	1.06	-20181	2720	2650	2550	2480	2380	2665	2495	222	770	500	1900	5	1	44347846	1144	-21.15	1.68	12	0.27	-122.00	1536.00	3060	20230830	-15.69	1930	20230410	33.68	3060	-15.69	20230830	1930	33.68	20230410	3060	-15.69	20230830	1930	33.68	20230410	3.78	N	105550	500	221 억	468157	N	N	N	N
67	20230915	150643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-5	5	-0.19	292818040	114444	34.16	2595	2620	2505	3350	1810	2580	2558.61	1.06	-19128	2720	2650	2550	2480	2380	2665	2495	222	770	500	1900	5	1	44347846	1142	-21.11	1.68	12	0.26	-122.00	1536.00	3060	20230830	-15.85	1930	20230410	33.42	3060	-15.85	20230830	1930	33.42	20230410	3060	-15.85	20230830	1930	33.42	20230410	3.78	N	105550	500	221 억	468157	N	N	N	N
68	20230915	140643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	0	3	0.00	273476995	106932	31.92	2595	2620	2505	3350	1810	2580	2557.49	1.06	-18273	2720	2650	2550	2480	2380	2665	2495	222	770	500	1900	5	1	44347846	1144	-21.15	1.68	12	0.24	-122.00	1536.00	3060	20230830	-15.69	1930	20230410	33.68	3060	-15.69	20230830	1930	33.68	20230410	3060	-15.69	20230830	1930	33.68	20230410	3.78	N	105550	500	221 억	468157	N	N	N	N
69	20230915	130640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	20	2	0.78	252233005	98722	29.47	2595	2620	2505	3350	1810	2580	2554.98	1.06	-18998	2720	2650	2550	2480	2380	2665	2495	222	770	500	1900	5	1	44347846	1153	-21.31	1.69	12	0.22	-122.00	1536.00	3060	20230830	-15.03	1930	20230410	34.72	3060	-15.03	20230830	1930	34.72	20230410	3060	-15.03	20230830	1930	34.72	20230410	3.78	N	105550	500	221 억	468157	N	N	N	N
70	20230915	120647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	10	2	0.39	211759385	83170	24.83	2595	2595	2505	3350	1810	2580	2546.10	1.06	-8991	2720	2650	2550	2480	2380	2665	2495	222	770	500	1900	5	1	44347846	1149	-21.23	1.69	12	0.19	-122.00	1536.00	3060	20230830	-15.36	1930	20230410	34.20	3060	-15.36	20230830	1930	34.20	20230410	3060	-15.36	20230830	1930	34.20	20230410	3.78	N	105550	500	221 억	468157	N	N	N	N
71	20230915	110650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	-20	5	-0.78	164939135	64988	19.40	2595	2595	2505	3350	1810	2580	2537.99	1.06	-7898	2720	2650	2550	2480	2380	2665	2495	222	770	500	1900	5	1	44347846	1135	-20.98	1.67	12	0.15	-122.00	1536.00	3060	20230830	-16.34	1930	20230410	32.64	3060	-16.34	20230830	1930	32.64	20230410	3060	-16.34	20230830	1930	32.64	20230410	3.78	N	105550	500	221 억	468157	N	N	N	N
72	20230915	100647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	-70	5	-2.71	83533645	32933	9.83	2595	2595	2505	3350	1810	2580	2536.47	1.06	-3966	2720	2650	2550	2480	2380	2665	2495	222	770	500	1900	5	1	44347846	1113	-20.57	1.63	12	0.07	-122.00	1536.00	3060	20230830	-17.97	1930	20230410	30.05	3060	-17.97	20230830	1930	30.05	20230410	3060	-17.97	20230830	1930	30.05	20230410	3.78	N	105550	500	221 억	468157	N	N	N	N
73	20230915	090636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	-15	5	-0.58	11133910	4351	1.30	2595	2595	2520	3350	1810	2580	2558.93	1.06	-1507	2720	2650	2550	2480	2380	2665	2495	222	770	500	1900	5	1	44347846	1138	-21.02	1.67	12	0.01	-122.00	1536.00	3060	20230830	-16.18	1930	20230410	32.90	3060	-16.18	20230830	1930	32.90	20230410	3060	-16.18	20230830	1930	32.90	20230410	3.78	N	105550	500	221 억	468157	N	N	N	N
74	20230914	160646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	0	3	0.00	845538755	334994	141.58	2580	2620	2450	3350	1810	2580	2524.02	0.84	97943	2706	2642	2596	2532	2486	2620	2510	222	770	500	1900	5	1	44347846	1144	-21.15	1.68	12	0.76	-122.00	1536.00	3060	20230830	-15.69	1930	20230410	33.68	3060	-15.69	20230830	1930	33.68	20230410	3060	-15.69	20230830	1930	33.68	20230410	3.85	N	105550	500	221 억	370970	N	N	N	N
75	20230914	150629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	-30	5	-1.16	798189515	316573	133.80	2580	2620	2450	3350	1810	2580	2521.34	0.84	98995	2706	2642	2596	2532	2486	2620	2510	222	770	500	1900	5	1	44347846	1131	-20.90	1.66	12	0.71	-122.00	1536.00	3060	20230830	-16.67	1930	20230410	32.12	3060	-16.67	20230830	1930	32.12	20230410	3060	-16.67	20230830	1930	32.12	20230410	3.85	N	105550	500	221 억	370970	N	N	N	N
76	20230914	140639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	-80	5	-3.10	673854995	267437	113.03	2580	2620	2450	3350	1810	2580	2519.68	0.84	89111	2706	2642	2596	2532	2486	2620	2510	222	770	500	1900	5	1	44347846	1109	-20.49	1.63	12	0.60	-122.00	1536.00	3060	20230830	-18.30	1930	20230410	29.53	3060	-18.30	20230830	1930	29.53	20230410	3060	-18.30	20230830	1930	29.53	20230410	3.85	N	105550	500	221 억	370970	N	N	N	N
77	20230914	130627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	-40	5	-1.55	233024355	90883	38.41	2580	2620	2540	3350	1810	2580	2564.00	0.84	19894	2706	2642	2596	2532	2486	2620	2510	222	770	500	1900	5	1	44347846	1126	-20.82	1.65	12	0.20	-122.00	1536.00	3060	20230830	-16.99	1930	20230410	31.61	3060	-16.99	20230830	1930	31.61	20230410	3060	-16.99	20230830	1930	31.61	20230410	3.85	N	105550	500	221 억	370970	N	N	N	N
78	20230914	120636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	-20	5	-0.78	181520685	70652	29.86	2580	2620	2545	3350	1810	2580	2569.22	0.84	15384	2706	2642	2596	2532	2486	2620	2510	222	770	500	1900	5	1	44347846	1135	-20.98	1.67	12	0.16	-122.00	1536.00	3060	20230830	-16.34	1930	20230410	32.64	3060	-16.34	20230830	1930	32.64	20230410	3060	-16.34	20230830	1930	32.64	20230410	3.85	N	105550	500	221 억	370970	N	N	N	N
79	20230914	110630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	-15	5	-0.58	145424080	56499	23.88	2580	2620	2545	3350	1810	2580	2573.92	0.84	12295	2706	2642	2596	2532	2486	2620	2510	222	770	500	1900	5	1	44347846	1138	-21.02	1.67	12	0.13	-122.00	1536.00	3060	20230830	-16.18	1930	20230410	32.90	3060	-16.18	20230830	1930	32.90	20230410	3060	-16.18	20230830	1930	32.90	20230410	3.85	N	105550	500	221 억	370970	N	N	N	N
80	20230914	100625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	-10	5	-0.39	100741440	39027	16.49	2580	2620	2550	3350	1810	2580	2581.33	0.84	6629	2706	2642	2596	2532	2486	2620	2510	222	770	500	1900	5	1	44347846	1140	-21.07	1.67	12	0.09	-122.00	1536.00	3060	20230830	-16.01	1930	20230410	33.16	3060	-16.01	20230830	1930	33.16	20230410	3060	-16.01	20230830	1930	33.16	20230410	3.85	N	105550	500	221 억	370970	N	N	N	N
81	20230914	090640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	10	2	0.39	17884615	6882	2.91	2580	2620	2580	3350	1810	2580	2598.75	0.84	-5140	2706	2642	2596	2532	2486	2620	2510	222	770	500	1900	5	1	44347846	1149	-21.23	1.69	12	0.02	-122.00	1536.00	3060	20230830	-15.36	1930	20230410	34.20	3060	-15.36	20230830	1930	34.20	20230410	3060	-15.36	20230830	1930	34.20	20230410	3.85	N	105550	500	221 억	370970	N	N	N	N
82	20230913	160639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-15	5	-0.58	613515450	236583	42.63	2610	2660	2550	3370	1820	2595	2593.35	0.82	6455	2935	2765	2680	2510	2425	2722	2467	222	775	500	1920	5	1	44347846	1144	-21.15	1.68	12	0.53	-122.00	1536.00	3060	20230830	-15.69	1930	20230410	33.68	3060	-15.69	20230830	1930	33.68	20230410	3060	-15.69	20230830	1930	33.68	20230410	3.86	N	105550	500	221 억	364486	N	N	N	N
83	20230913	150635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-10	5	-0.39	579875250	223564	40.29	2610	2660	2550	3370	1820	2595	2593.78	0.82	5155	2935	2765	2680	2510	2425	2722	2467	222	775	500	1920	5	1	44347846	1146	-21.19	1.68	12	0.50	-122.00	1536.00	3060	20230830	-15.52	1930	20230410	33.94	3060	-15.52	20230830	1930	33.94	20230410	3060	-15.52	20230830	1930	33.94	20230410	3.86	N	105550	500	221 억	364486	N	N	N	N
84	20230913	140639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	0	3	0.00	514095375	198216	35.72	2610	2660	2550	3370	1820	2595	2593.61	0.82	6574	2935	2765	2680	2510	2425	2722	2467	222	775	500	1920	5	1	44347846	1151	-21.27	1.69	12	0.45	-122.00	1536.00	3060	20230830	-15.20	1930	20230410	34.46	3060	-15.20	20230830	1930	34.46	20230410	3060	-15.20	20230830	1930	34.46	20230410	3.86	N	105550	500	221 억	364486	N	N	N	N
85	20230913	130620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-20	5	-0.77	477372185	184053	33.17	2610	2660	2550	3370	1820	2595	2593.67	0.82	9611	2935	2765	2680	2510	2425	2722	2467	222	775	500	1920	5	1	44347846	1142	-21.11	1.68	12	0.42	-122.00	1536.00	3060	20230830	-15.85	1930	20230410	33.42	3060	-15.85	20230830	1930	33.42	20230410	3060	-15.85	20230830	1930	33.42	20230410	3.86	N	105550	500	221 억	364486	N	N	N	N
86	20230913	120638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	-25	5	-0.96	420197210	161690	29.14	2610	2660	2555	3370	1820	2595	2598.78	0.82	7547	2935	2765	2680	2510	2425	2722	2467	222	775	500	1920	5	1	44347846	1140	-21.07	1.67	12	0.36	-122.00	1536.00	3060	20230830	-16.01	1930	20230410	33.16	3060	-16.01	20230830	1930	33.16	20230410	3060	-16.01	20230830	1930	33.16	20230410	3.86	N	105550	500	221 억	364486	N	N	N	N
87	20230913	110637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	-25	5	-0.96	329460805	126324	22.76	2610	2660	2565	3370	1820	2595	2608.06	0.82	-1509	2935	2765	2680	2510	2425	2722	2467	222	775	500	1920	5	1	44347846	1140	-21.07	1.67	12	0.28	-122.00	1536.00	3060	20230830	-16.01	1930	20230410	33.16	3060	-16.01	20230830	1930	33.16	20230410	3060	-16.01	20230830	1930	33.16	20230410	3.86	N	105550	500	221 억	364486	N	N	N	N
88	20230913	100630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	30	2	1.16	222811145	85226	15.36	2610	2660	2565	3370	1820	2595	2614.36	0.82	4046	2935	2765	2680	2510	2425	2722	2467	222	775	500	1920	5	1	44347846	1164	-21.52	1.71	12	0.19	-122.00	1536.00	3060	20230830	-14.22	1930	20230410	36.01	3060	-14.22	20230830	1930	36.01	20230410	3060	-14.22	20230830	1930	36.01	20230410	3.86	N	105550	500	221 억	364486	N	N	N	N
89	20230913	090624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	-25	5	-0.96	42832220	16607	2.99	2610	2610	2565	3370	1820	2595	2579.17	0.82	-2526	2935	2765	2680	2510	2425	2722	2467	222	775	500	1920	5	1	44347846	1140	-21.07	1.67	12	0.04	-122.00	1536.00	3060	20230830	-16.01	1930	20230410	33.16	3060	-16.01	20230830	1930	33.16	20230410	3060	-16.01	20230830	1930	33.16	20230410	3.86	N	105550	500	221 억	364486	N	N	N	N
90	20230912	160620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	-190	5	-6.82	1488473595	553839	366.33	2775	2850	2595	3620	1950	2785	2687.64	0.71	48532	2878	2831	2793	2746	2708	2855	2770	222	835	500	2060	5	1	44347846	1151	-21.27	1.69	12	1.25	-122.00	1536.00	3060	20230830	-15.20	1930	20230410	34.46	3060	-15.20	20230830	1930	34.46	20230410	3060	-15.20	20230830	1930	34.46	20230410	3.99	N	105550	500	221 억	315954	N	N	N	N
91	20230912	150628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-135	5	-4.85	1203262890	444798	294.21	2775	2850	2640	3620	1950	2785	2705.19	0.71	19667	2878	2831	2793	2746	2708	2855	2770	222	835	500	2060	5	1	44347846	1175	-21.72	1.73	12	1.00	-122.00	1536.00	3060	20230830	-13.40	1930	20230410	37.31	3060	-13.40	20230830	1930	37.31	20230410	3060	-13.40	20230830	1930	37.31	20230410	3.99	N	105550	500	221 억	315954	N	N	N	N
92	20230912	140627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	-140	5	-5.03	1068399695	393983	260.59	2775	2850	2640	3620	1950	2785	2711.79	0.71	16656	2878	2831	2793	2746	2708	2855	2770	222	835	500	2060	5	1	44347846	1173	-21.68	1.72	12	0.89	-122.00	1536.00	3060	20230830	-13.56	1930	20230410	37.05	3060	-13.56	20230830	1930	37.05	20230410	3060	-13.56	20230830	1930	37.05	20230410	3.99	N	105550	500	221 억	315954	N	N	N	N
93	20230912	130620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	-115	5	-4.13	842823200	308960	204.36	2775	2850	2660	3620	1950	2785	2727.94	0.71	21423	2878	2831	2793	2746	2708	2855	2770	222	835	500	2060	5	1	44347846	1184	-21.89	1.74	12	0.70	-122.00	1536.00	3060	20230830	-12.75	1930	20230410	38.34	3060	-12.75	20230830	1930	38.34	20230410	3060	-12.75	20230830	1930	38.34	20230410	3.99	N	105550	500	221 억	315954	N	N	N	N
94	20230912	120616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	-105	5	-3.77	706403940	257953	170.62	2775	2850	2670	3620	1950	2785	2738.50	0.71	23423	2878	2831	2793	2746	2708	2855	2770	222	835	500	2060	5	1	44347846	1189	-21.97	1.74	12	0.58	-122.00	1536.00	3060	20230830	-12.42	1930	20230410	38.86	3060	-12.42	20230830	1930	38.86	20230410	3060	-12.42	20230830	1930	38.86	20230410	3.99	N	105550	500	221 억	315954	N	N	N	N
95	20230912	110622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	-70	5	-2.51	548318420	199245	131.79	2775	2850	2705	3620	1950	2785	2751.98	0.71	21483	2878	2831	2793	2746	2708	2855	2770	222	835	500	2060	5	1	44347846	1204	-22.25	1.77	12	0.45	-122.00	1536.00	3060	20230830	-11.27	1930	20230410	40.67	3060	-11.27	20230830	1930	40.67	20230410	3060	-11.27	20230830	1930	40.67	20230410	3.99	N	105550	500	221 억	315954	N	N	N	N
96	20230912	100620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2740	-45	5	-1.62	341729785	123238	81.51	2775	2850	2735	3620	1950	2785	2772.93	0.71	21721	2878	2831	2793	2746	2708	2855	2770	222	835	500	2060	5	1	44347846	1215	-22.46	1.78	12	0.28	-122.00	1536.00	3060	20230830	-10.46	1930	20230410	41.97	3060	-10.46	20230830	1930	41.97	20230410	3060	-10.46	20230830	1930	41.97	20230410	3.99	N	105550	500	221 억	315954	N	N	N	N
97	20230912	090632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2805	20	2	0.72	125230490	44990	29.76	2775	2850	2765	3620	1950	2785	2783.52	0.71	9980	2878	2831	2793	2746	2708	2855	2770	222	835	500	2060	5	1	44347846	1244	-22.99	1.83	12	0.10	-122.00	1536.00	3060	20230830	-8.33	1930	20230410	45.34	3060	-8.33	20230830	1930	45.34	20230410	3060	-8.33	20230830	1930	45.34	20230410	3.99	N	105550	500	221 억	315954	N	N	N	N
98	20230911	160617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	0	3	0.00	420472580	151114	86.11	2760	2840	2755	3620	1950	2785	2782.48	0.72	-3526	2875	2830	2795	2750	2715	2812	2732	222	835	500	2060	5	1	44347846	1235	-22.83	1.81	12	0.34	-122.00	1536.00	3060	20230830	-8.99	1930	20230410	44.30	3060	-8.99	20230830	1930	44.30	20230410	3060	-8.99	20230830	1930	44.30	20230410	4.08	N	105550	500	221 억	319480	N	N	N	N
99	20230911	150624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2810	25	2	0.90	387901485	139494	79.49	2760	2840	2755	3620	1950	2785	2780.78	0.72	-6175	2875	2830	2795	2750	2715	2812	2732	222	835	500	2060	5	1	44347846	1246	-23.03	1.83	12	0.31	-122.00	1536.00	3060	20230830	-8.17	1930	20230410	45.60	3060	-8.17	20230830	1930	45.60	20230410	3060	-8.17	20230830	1930	45.60	20230410	4.08	N	105550	500	221 억	319480	N	N	N	N
100	20230911	140632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	-20	5	-0.72	274500245	98975	56.40	2760	2810	2755	3620	1950	2785	2773.43	0.72	-7299	2875	2830	2795	2750	2715	2812	2732	222	835	500	2060	5	1	44347846	1226	-22.66	1.80	12	0.22	-122.00	1536.00	3060	20230830	-9.64	1930	20230410	43.26	3060	-9.64	20230830	1930	43.26	20230410	3060	-9.64	20230830	1930	43.26	20230410	4.08	N	105550	500	221 억	319480	N	N	N	N
101	20230911	130607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	-15	5	-0.54	247201435	89099	50.77	2760	2810	2755	3620	1950	2785	2774.46	0.72	-6812	2875	2830	2795	2750	2715	2812	2732	222	835	500	2060	5	1	44347846	1228	-22.70	1.80	12	0.20	-122.00	1536.00	3060	20230830	-9.48	1930	20230410	43.52	3060	-9.48	20230830	1930	43.52	20230410	3060	-9.48	20230830	1930	43.52	20230410	4.08	N	105550	500	221 억	319480	N	N	N	N
102	20230911	120617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	-25	5	-0.90	214738860	77347	44.07	2760	2810	2755	3620	1950	2785	2776.30	0.72	-2867	2875	2830	2795	2750	2715	2812	2732	222	835	500	2060	5	1	44347846	1224	-22.62	1.80	12	0.17	-122.00	1536.00	3060	20230830	-9.80	1930	20230410	43.01	3060	-9.80	20230830	1930	43.01	20230410	3060	-9.80	20230830	1930	43.01	20230410	4.08	N	105550	500	221 억	319480	N	N	N	N
103	20230911	110607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	-5	5	-0.18	150977045	54295	30.94	2760	2810	2760	3620	1950	2785	2780.68	0.72	842	2875	2830	2795	2750	2715	2812	2732	222	835	500	2060	5	1	44347846	1233	-22.79	1.81	12	0.12	-122.00	1536.00	3060	20230830	-9.15	1930	20230410	44.04	3060	-9.15	20230830	1930	44.04	20230410	3060	-9.15	20230830	1930	44.04	20230410	4.08	N	105550	500	221 억	319480	N	N	N	N
104	20230911	100609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	0	3	0.00	86078195	31024	17.68	2760	2810	2760	3620	1950	2785	2774.57	0.72	-79	2875	2830	2795	2750	2715	2812	2732	222	835	500	2060	5	1	44347846	1235	-22.83	1.81	12	0.07	-122.00	1536.00	3060	20230830	-8.99	1930	20230410	44.30	3060	-8.99	20230830	1930	44.30	20230410	3060	-8.99	20230830	1930	44.30	20230410	4.08	N	105550	500	221 억	319480	N	N	N	N
105	20230911	090607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	-25	5	-0.90	25906715	9373	5.34	2760	2765	2760	3620	1950	2785	2763.97	0.72	1773	2875	2830	2795	2750	2715	2812	2732	222	835	500	2060	5	1	44347846	1224	-22.62	1.80	12	0.02	-122.00	1536.00	3060	20230830	-9.80	1930	20230410	43.01	3060	-9.80	20230830	1930	43.01	20230410	3060	-9.80	20230830	1930	43.01	20230410	4.08	N	105550	500	221 억	319480	N	N	N	N
106	20230908	160619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	10	2	0.36	361885265	129850	38.62	2805	2840	2760	3605	1945	2775	2786.95	0.76	-17765	2931	2852	2801	2722	2671	2827	2697	222	830	500	2050	5	1	44347846	1235	-22.83	1.81	12	0.29	-122.00	1536.00	3060	20230830	-8.99	1930	20230410	44.30	3060	-8.99	20230830	1930	44.30	20230410	3060	-8.99	20230830	1930	44.30	20230410	4.04	N	105550	500	221 억	337245	N	N	N	N
107	20230908	150621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	15	2	0.54	352967685	126648	37.67	2805	2840	2760	3605	1945	2775	2787.00	0.76	-17661	2931	2852	2801	2722	2671	2827	2697	222	830	500	2050	5	1	44347846	1237	-22.87	1.82	12	0.29	-122.00	1536.00	3060	20230830	-8.82	1930	20230410	44.56	3060	-8.82	20230830	1930	44.56	20230410	3060	-8.82	20230830	1930	44.56	20230410	4.04	N	105550	500	221 억	337245	N	N	N	N
108	20230908	140616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	5	2	0.18	310817220	111499	33.16	2805	2840	2760	3605	1945	2775	2787.62	0.76	-15904	2931	2852	2801	2722	2671	2827	2697	222	830	500	2050	5	1	44347846	1233	-22.79	1.81	12	0.25	-122.00	1536.00	3060	20230830	-9.15	1930	20230410	44.04	3060	-9.15	20230830	1930	44.04	20230410	3060	-9.15	20230830	1930	44.04	20230410	4.04	N	105550	500	221 억	337245	N	N	N	N
109	20230908	130622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	20	2	0.72	249118700	89360	26.58	2805	2840	2760	3605	1945	2775	2787.81	0.76	-17263	2931	2852	2801	2722	2671	2827	2697	222	830	500	2050	5	1	44347846	1240	-22.91	1.82	12	0.20	-122.00	1536.00	3060	20230830	-8.66	1930	20230410	44.82	3060	-8.66	20230830	1930	44.82	20230410	3060	-8.66	20230830	1930	44.82	20230410	4.04	N	105550	500	221 억	337245	N	N	N	N
110	20230908	120630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	-5	5	-0.18	190074880	68104	20.26	2805	2840	2765	3605	1945	2775	2790.95	0.76	-16295	2931	2852	2801	2722	2671	2827	2697	222	830	500	2050	5	1	44347846	1228	-22.70	1.80	12	0.15	-122.00	1536.00	3060	20230830	-9.48	1930	20230410	43.52	3060	-9.48	20230830	1930	43.52	20230410	3060	-9.48	20230830	1930	43.52	20230410	4.04	N	105550	500	221 억	337245	N	N	N	N
111	20230908	110625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	15	2	0.54	144425055	51669	15.37	2805	2840	2775	3605	1945	2775	2795.20	0.76	-12676	2931	2852	2801	2722	2671	2827	2697	222	830	500	2050	5	1	44347846	1237	-22.87	1.82	12	0.12	-122.00	1536.00	3060	20230830	-8.82	1930	20230410	44.56	3060	-8.82	20230830	1930	44.56	20230410	3060	-8.82	20230830	1930	44.56	20230410	4.04	N	105550	500	221 억	337245	N	N	N	N
112	20230908	100618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	15	2	0.54	110332390	39461	11.74	2805	2840	2775	3605	1945	2775	2795.99	0.76	-10833	2931	2852	2801	2722	2671	2827	2697	222	830	500	2050	5	1	44347846	1237	-22.87	1.82	12	0.09	-122.00	1536.00	3060	20230830	-8.82	1930	20230410	44.56	3060	-8.82	20230830	1930	44.56	20230410	3060	-8.82	20230830	1930	44.56	20230410	4.04	N	105550	500	221 억	337245	N	N	N	N
113	20230908	090623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2820	45	2	1.62	7500975	2662	0.79	2805	2840	2780	3605	1945	2775	2817.80	0.76	-1649	2931	2852	2801	2722	2671	2827	2697	222	830	500	2050	5	1	44347846	1251	-23.11	1.84	12	0.01	-122.00	1536.00	3060	20230830	-7.84	1930	20230410	46.11	3060	-7.84	20230830	1930	46.11	20230410	3060	-7.84	20230830	1930	46.11	20230410	4.04	N	105550	500	221 억	337245	N	N	N	N
114	20230907	160613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	-70	5	-2.46	489203955	175868	70.79	2840	2880	2750	3695	1995	2845	2781.65	0.87	-47194	2955	2900	2820	2765	2685	2927	2792	222	850	500	2100	5	1	44347846	1231	-22.75	1.81	12	0.40	-122.00	1536.00	3060	20230830	-9.31	1930	20230410	43.78	3060	-9.31	20230830	1930	43.78	20230410	3060	-9.31	20230830	1930	43.78	20230410	4.06	N	105550	500	221 억	384439	N	N	N	N
115	20230907	150619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	-60	5	-2.11	466357925	167645	67.48	2840	2880	2750	3695	1995	2845	2781.82	0.87	-45594	2955	2900	2820	2765	2685	2927	2792	222	850	500	2100	5	1	44347846	1235	-22.83	1.81	12	0.38	-122.00	1536.00	3060	20230830	-8.99	1930	20230410	44.30	3060	-8.99	20230830	1930	44.30	20230410	3060	-8.99	20230830	1930	44.30	20230410	4.06	N	105550	500	221 억	384439	N	N	N	N
116	20230907	140614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	-70	5	-2.46	413284150	148477	59.77	2840	2880	2750	3695	1995	2845	2783.49	0.87	-42782	2955	2900	2820	2765	2685	2927	2792	222	850	500	2100	5	1	44347846	1231	-22.75	1.81	12	0.33	-122.00	1536.00	3060	20230830	-9.31	1930	20230410	43.78	3060	-9.31	20230830	1930	43.78	20230410	3060	-9.31	20230830	1930	43.78	20230410	4.06	N	105550	500	221 억	384439	N	N	N	N
117	20230907	130613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	-55	5	-1.93	377639660	135613	54.59	2840	2880	2750	3695	1995	2845	2784.69	0.87	-38634	2955	2900	2820	2765	2685	2927	2792	222	850	500	2100	5	1	44347846	1237	-22.87	1.82	12	0.31	-122.00	1536.00	3060	20230830	-8.82	1930	20230410	44.56	3060	-8.82	20230830	1930	44.56	20230410	3060	-8.82	20230830	1930	44.56	20230410	4.06	N	105550	500	221 억	384439	N	N	N	N
118	20230907	120621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	-55	5	-1.93	364214880	130796	52.65	2840	2880	2750	3695	1995	2845	2784.60	0.87	-37903	2955	2900	2820	2765	2685	2927	2792	222	850	500	2100	5	1	44347846	1237	-22.87	1.82	12	0.29	-122.00	1536.00	3060	20230830	-8.82	1930	20230410	44.56	3060	-8.82	20230830	1930	44.56	20230410	3060	-8.82	20230830	1930	44.56	20230410	4.06	N	105550	500	221 억	384439	N	N	N	N
119	20230907	110619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	-50	5	-1.76	299776340	107549	43.29	2840	2880	2750	3695	1995	2845	2787.35	0.87	-29531	2955	2900	2820	2765	2685	2927	2792	222	850	500	2100	5	1	44347846	1240	-22.91	1.82	12	0.24	-122.00	1536.00	3060	20230830	-8.66	1930	20230410	44.82	3060	-8.66	20230830	1930	44.82	20230410	3060	-8.66	20230830	1930	44.82	20230410	4.06	N	105550	500	221 억	384439	N	N	N	N
120	20230907	100618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	-45	5	-1.58	103139150	36669	14.76	2840	2880	2800	3695	1995	2845	2812.71	0.87	-23115	2955	2900	2820	2765	2685	2927	2792	222	850	500	2100	5	1	44347846	1242	-22.95	1.82	12	0.08	-122.00	1536.00	3060	20230830	-8.50	1930	20230410	45.08	3060	-8.50	20230830	1930	45.08	20230410	3060	-8.50	20230830	1930	45.08	20230410	4.06	N	105550	500	221 억	384439	N	N	N	N
121	20230907	090626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2805	-40	5	-1.41	28992845	10273	4.14	2840	2880	2805	3695	1995	2845	2822.24	0.87	-8041	2955	2900	2820	2765	2685	2927	2792	222	850	500	2100	5	1	44347846	1244	-22.99	1.83	12	0.02	-122.00	1536.00	3060	20230830	-8.33	1930	20230410	45.34	3060	-8.33	20230830	1930	45.34	20230410	3060	-8.33	20230830	1930	45.34	20230410	4.06	N	105550	500	221 억	384439	N	N	N	N
122	20230906	160614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2845	105	2	3.83	696061630	247715	71.10	2780	2875	2740	3560	1920	2740	2809.93	0.88	-7625	2853	2796	2748	2691	2643	2772	2667	222	820	500	2020	5	1	44347846	1262	-23.32	1.85	12	0.56	-122.00	1536.00	3060	20230830	-7.03	1930	20230410	47.41	3060	-7.03	20230830	1930	47.41	20230410	3060	-7.03	20230830	1930	47.41	20230410	4.01	N	105550	500	221 억	390964	N	N	N	N
123	20230906	150616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2830	90	2	3.28	682457680	242929	69.73	2780	2875	2740	3560	1920	2740	2809.29	0.88	-7206	2853	2796	2748	2691	2643	2772	2667	222	820	500	2020	5	1	44347846	1255	-23.20	1.84	12	0.55	-122.00	1536.00	3060	20230830	-7.52	1930	20230410	46.63	3060	-7.52	20230830	1930	46.63	20230410	3060	-7.52	20230830	1930	46.63	20230410	4.01	N	105550	500	221 억	390964	N	N	N	N
124	20230906	140616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2855	115	2	4.20	583722300	208112	59.73	2780	2875	2740	3560	1920	2740	2804.85	0.88	10478	2853	2796	2748	2691	2643	2772	2667	222	820	500	2020	5	1	44347846	1266	-23.40	1.86	12	0.47	-122.00	1536.00	3060	20230830	-6.70	1930	20230410	47.93	3060	-6.70	20230830	1930	47.93	20230410	3060	-6.70	20230830	1930	47.93	20230410	4.01	N	105550	500	221 억	390964	N	N	N	N
125	20230906	130609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	40	2	1.46	310589265	111764	32.08	2780	2810	2740	3560	1920	2740	2778.97	0.88	21961	2853	2796	2748	2691	2643	2772	2667	222	820	500	2020	5	1	44347846	1233	-22.79	1.81	12	0.25	-122.00	1536.00	3060	20230830	-9.15	1930	20230410	44.04	3060	-9.15	20230830	1930	44.04	20230410	3060	-9.15	20230830	1930	44.04	20230410	4.01	N	105550	500	221 억	390964	N	N	N	N
126	20230906	120621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	40	2	1.46	270112620	97300	27.93	2780	2810	2740	3560	1920	2740	2776.08	0.88	21254	2853	2796	2748	2691	2643	2772	2667	222	820	500	2020	5	1	44347846	1233	-22.79	1.81	12	0.22	-122.00	1536.00	3060	20230830	-9.15	1930	20230410	44.04	3060	-9.15	20230830	1930	44.04	20230410	3060	-9.15	20230830	1930	44.04	20230410	4.01	N	105550	500	221 억	390964	N	N	N	N
127	20230906	110622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	35	2	1.28	223069160	80330	23.06	2780	2810	2740	3560	1920	2740	2776.91	0.88	16028	2853	2796	2748	2691	2643	2772	2667	222	820	500	2020	5	1	44347846	1231	-22.75	1.81	12	0.18	-122.00	1536.00	3060	20230830	-9.31	1930	20230410	43.78	3060	-9.31	20230830	1930	43.78	20230410	3060	-9.31	20230830	1930	43.78	20230410	4.01	N	105550	500	221 억	390964	N	N	N	N
128	20230906	100602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	45	2	1.64	135748795	48951	14.05	2780	2810	2740	3560	1920	2740	2773.16	0.88	13	2853	2796	2748	2691	2643	2772	2667	222	820	500	2020	5	1	44347846	1235	-22.83	1.81	12	0.11	-122.00	1536.00	3060	20230830	-8.99	1930	20230410	44.30	3060	-8.99	20230830	1930	44.30	20230410	3060	-8.99	20230830	1930	44.30	20230410	4.01	N	105550	500	221 억	390964	N	N	N	N
129	20230906	090609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2740	0	3	0.00	49436130	17877	5.13	2780	2780	2740	3560	1920	2740	2765.35	0.88	-3202	2853	2796	2748	2691	2643	2772	2667	222	820	500	2020	5	1	44347846	1215	-22.46	1.78	12	0.04	-122.00	1536.00	3060	20230830	-10.46	1930	20230410	41.97	3060	-10.46	20230830	1930	41.97	20230410	3060	-10.46	20230830	1930	41.97	20230410	4.01	N	105550	500	221 억	390964	N	N	N	N
130	20230905	160608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2740	-10	5	-0.36	956571685	347511	69.31	2755	2805	2700	3575	1925	2750	2752.65	0.87	6211	2886	2817	2751	2682	2616	2852	2717	222	825	500	2030	5	1	44347846	1215	-22.46	1.78	12	0.78	-122.00	1536.00	3060	20230830	-10.46	1930	20230410	41.97	3060	-10.46	20230830	1930	41.97	20230410	3060	-10.46	20230830	1930	41.97	20230410	3.99	N	105550	500	221 억	387352	N	N	N	N
131	20230905	150619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	10	2	0.36	908620390	330057	65.83	2755	2805	2700	3575	1925	2750	2752.92	0.87	6235	2886	2817	2751	2682	2616	2852	2717	222	825	500	2030	5	1	44347846	1224	-22.62	1.80	12	0.74	-122.00	1536.00	3060	20230830	-9.80	1930	20230410	43.01	3060	-9.80	20230830	1930	43.01	20230410	3060	-9.80	20230830	1930	43.01	20230410	3.99	N	105550	500	221 억	387352	N	N	N	N
132	20230905	140618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	15	2	0.55	547582140	198998	39.69	2755	2805	2700	3575	1925	2750	2751.70	0.87	12888	2886	2817	2751	2682	2616	2852	2717	222	825	500	2030	5	1	44347846	1226	-22.66	1.80	12	0.45	-122.00	1536.00	3060	20230830	-9.64	1930	20230410	43.26	3060	-9.64	20230830	1930	43.26	20230410	3060	-9.64	20230830	1930	43.26	20230410	3.99	N	105550	500	221 억	387352	N	N	N	N
133	20230905	130559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	20	2	0.73	499504760	181675	36.23	2755	2805	2700	3575	1925	2750	2749.44	0.87	17423	2886	2817	2751	2682	2616	2852	2717	222	825	500	2030	5	1	44347846	1228	-22.70	1.80	12	0.41	-122.00	1536.00	3060	20230830	-9.48	1930	20230410	43.52	3060	-9.48	20230830	1930	43.52	20230410	3060	-9.48	20230830	1930	43.52	20230410	3.99	N	105550	500	221 억	387352	N	N	N	N
134	20230905	120605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	30	2	1.09	473087170	172140	34.33	2755	2805	2700	3575	1925	2750	2748.27	0.87	21718	2886	2817	2751	2682	2616	2852	2717	222	825	500	2030	5	1	44347846	1233	-22.79	1.81	12	0.39	-122.00	1536.00	3060	20230830	-9.15	1930	20230410	44.04	3060	-9.15	20230830	1930	44.04	20230410	3060	-9.15	20230830	1930	44.04	20230410	3.99	N	105550	500	221 억	387352	N	N	N	N
135	20230905	110609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	25	2	0.91	374604775	136831	27.29	2755	2805	2700	3575	1925	2750	2737.72	0.87	22857	2886	2817	2751	2682	2616	2852	2717	222	825	500	2030	5	1	44347846	1231	-22.75	1.81	12	0.31	-122.00	1536.00	3060	20230830	-9.31	1930	20230410	43.78	3060	-9.31	20230830	1930	43.78	20230410	3060	-9.31	20230830	1930	43.78	20230410	3.99	N	105550	500	221 억	387352	N	N	N	N
136	20230905	100602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	15	2	0.55	290490415	106421	21.22	2755	2805	2700	3575	1925	2750	2729.63	0.87	18382	2886	2817	2751	2682	2616	2852	2717	222	825	500	2030	5	1	44347846	1226	-22.66	1.80	12	0.24	-122.00	1536.00	3060	20230830	-9.64	1930	20230410	43.26	3060	-9.64	20230830	1930	43.26	20230410	3060	-9.64	20230830	1930	43.26	20230410	3.99	N	105550	500	221 억	387352	N	N	N	N
137	20230905	090601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	20	2	0.73	31745125	11473	2.29	2755	2805	2755	3575	1925	2750	2766.94	0.87	1387	2886	2817	2751	2682	2616	2852	2717	222	825	500	2030	5	1	44347846	1228	-22.70	1.80	12	0.03	-122.00	1536.00	3060	20230830	-9.48	1930	20230410	43.52	3060	-9.48	20230830	1930	43.52	20230410	3060	-9.48	20230830	1930	43.52	20230410	3.99	N	105550	500	221 억	387352	N	N	N	N
138	20230904	160600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2750	-35	5	-1.26	1371418940	500167	103.12	2705	2820	2685	3620	1950	2785	2741.90	0.93	-23707	2975	2880	2790	2695	2605	2835	2650	222	835	500	2060	5	1	44347846	1220	-22.54	1.79	12	1.13	-122.00	1536.00	3060	20230830	-10.13	1930	20230410	42.49	3060	-10.13	20230830	1930	42.49	20230410	3060	-10.13	20230830	1930	42.49	20230410	3.89	N	105550	500	221 억	411910	N	N	N	N
139	20230904	150553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	-50	5	-1.80	1326552065	483866	99.76	2705	2820	2685	3620	1950	2785	2741.57	0.93	-21614	2975	2880	2790	2695	2605	2835	2650	222	835	500	2060	5	1	44347846	1213	-22.42	1.78	12	1.09	-122.00	1536.00	3060	20230830	-10.62	1930	20230410	41.71	3060	-10.62	20230830	1930	41.71	20230410	3060	-10.62	20230830	1930	41.71	20230410	3.89	N	105550	500	221 억	411910	N	N	N	N
140	20230904	140548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	-50	5	-1.80	1204022170	439167	90.54	2705	2820	2685	3620	1950	2785	2741.60	0.93	-17283	2975	2880	2790	2695	2605	2835	2650	222	835	500	2060	5	1	44347846	1213	-22.42	1.78	12	0.99	-122.00	1536.00	3060	20230830	-10.62	1930	20230410	41.71	3060	-10.62	20230830	1930	41.71	20230410	3060	-10.62	20230830	1930	41.71	20230410	3.89	N	105550	500	221 억	411910	N	N	N	N
141	20230904	130558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	-30	5	-1.08	1054475105	384721	79.32	2705	2820	2685	3620	1950	2785	2740.88	0.93	-7702	2975	2880	2790	2695	2605	2835	2650	222	835	500	2060	5	1	44347846	1222	-22.58	1.79	12	0.87	-122.00	1536.00	3060	20230830	-9.97	1930	20230410	42.75	3060	-9.97	20230830	1930	42.75	20230410	3060	-9.97	20230830	1930	42.75	20230410	3.89	N	105550	500	221 억	411910	N	N	N	N
142	20230904	120545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2750	-35	5	-1.26	944386145	344656	71.06	2705	2820	2685	3620	1950	2785	2740.08	0.93	2834	2975	2880	2790	2695	2605	2835	2650	222	835	500	2060	5	1	44347846	1220	-22.54	1.79	12	0.78	-122.00	1536.00	3060	20230830	-10.13	1930	20230410	42.49	3060	-10.13	20230830	1930	42.49	20230410	3060	-10.13	20230830	1930	42.49	20230410	3.89	N	105550	500	221 억	411910	N	N	N	N
143	20230904	110538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2805	20	2	0.72	784423235	287041	59.18	2705	2805	2685	3620	1950	2785	2732.79	0.93	32953	2975	2880	2790	2695	2605	2835	2650	222	835	500	2060	5	1	44347846	1244	-22.99	1.83	12	0.65	-122.00	1536.00	3060	20230830	-8.33	1930	20230410	45.34	3060	-8.33	20230830	1930	45.34	20230410	3060	-8.33	20230830	1930	45.34	20230410	3.89	N	105550	500	221 억	411910	N	N	N	N
144	20230904	100542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	-70	5	-2.51	554940935	204012	42.06	2705	2770	2685	3620	1950	2785	2720.14	0.93	40240	2975	2880	2790	2695	2605	2835	2650	222	835	500	2060	5	1	44347846	1204	-22.25	1.77	12	0.46	-122.00	1536.00	3060	20230830	-11.27	1930	20230410	40.67	3060	-11.27	20230830	1930	40.67	20230410	3060	-11.27	20230830	1930	40.67	20230410	3.89	N	105550	500	221 억	411910	N	N	N	N
145	20230904	090552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	-60	5	-2.15	200779950	74078	15.27	2705	2745	2685	3620	1950	2785	2710.39	0.93	21475	2975	2880	2790	2695	2605	2835	2650	222	835	500	2060	5	1	44347846	1208	-22.34	1.77	12	0.17	-122.00	1536.00	3060	20230830	-10.95	1930	20230410	41.19	3060	-10.95	20230830	1930	41.19	20230410	3060	-10.95	20230830	1930	41.19	20230410	3.89	N	105550	500	221 억	411910	N	N	N	N
146	20230901	160543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	-60	5	-2.11	1345209735	483647	100.59	2850	2885	2700	3695	1995	2845	2781.38	0.85	35267	3028	2936	2868	2776	2708	2902	2742	222	850	500	2100	5	1	44347846	1235	-22.83	1.81	12	1.09	-122.00	1536.00	3060	20230830	-8.99	1930	20230410	44.30	3060	-8.99	20230830	1930	44.30	20230410	3060	-8.99	20230830	1930	44.30	20230410	3.92	N	105550	500	221 억	376816	N	N	N	N
147	20230901	150549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2805	-40	5	-1.41	1259427685	452777	94.17	2850	2885	2700	3695	1995	2845	2781.56	0.85	38493	3028	2936	2868	2776	2708	2902	2742	222	850	500	2100	5	1	44347846	1244	-22.99	1.83	12	1.02	-122.00	1536.00	3060	20230830	-8.33	1930	20230410	45.34	3060	-8.33	20230830	1930	45.34	20230410	3060	-8.33	20230830	1930	45.34	20230410	3.92	N	105550	500	221 억	376816	N	N	N	N
148	20230901	140553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	-85	5	-2.99	887306255	316781	65.88	2850	2885	2750	3695	1995	2845	2801.01	0.85	14979	3028	2936	2868	2776	2708	2902	2742	222	850	500	2100	5	1	44347846	1224	-22.62	1.80	12	0.71	-122.00	1536.00	3060	20230830	-9.80	1930	20230410	43.01	3060	-9.80	20230830	1930	43.01	20230410	3060	-9.80	20230830	1930	43.01	20230410	3.92	N	105550	500	221 억	376816	N	N	N	N
149	20230901	130537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	-55	5	-1.93	686679905	244192	50.79	2850	2885	2775	3695	1995	2845	2812.05	0.85	6634	3028	2936	2868	2776	2708	2902	2742	222	850	500	2100	5	1	44347846	1237	-22.87	1.82	12	0.55	-122.00	1536.00	3060	20230830	-8.82	1930	20230410	44.56	3060	-8.82	20230830	1930	44.56	20230410	3060	-8.82	20230830	1930	44.56	20230410	3.92	N	105550	500	221 억	376816	N	N	N	N
150	20230901	120543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	-55	5	-1.93	558719865	198204	41.22	2850	2885	2780	3695	1995	2845	2818.91	0.85	-4416	3028	2936	2868	2776	2708	2902	2742	222	850	500	2100	5	1	44347846	1237	-22.87	1.82	12	0.45	-122.00	1536.00	3060	20230830	-8.82	1930	20230410	44.56	3060	-8.82	20230830	1930	44.56	20230410	3060	-8.82	20230830	1930	44.56	20230410	3.92	N	105550	500	221 억	376816	N	N	N	N
151	20230901	110544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2820	-25	5	-0.88	415011820	146777	30.53	2850	2885	2780	3695	1995	2845	2827.50	0.85	-8638	3028	2936	2868	2776	2708	2902	2742	222	850	500	2100	5	1	44347846	1251	-23.11	1.84	12	0.33	-122.00	1536.00	3060	20230830	-7.84	1930	20230410	46.11	3060	-7.84	20230830	1930	46.11	20230410	3060	-7.84	20230830	1930	46.11	20230410	3.92	N	105550	500	221 억	376816	N	N	N	N
152	20230901	100540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	-50	5	-1.76	296734385	104565	21.75	2850	2885	2790	3695	1995	2845	2837.80	0.85	-16292	3028	2936	2868	2776	2708	2902	2742	222	850	500	2100	5	1	44347846	1240	-22.91	1.82	12	0.24	-122.00	1536.00	3060	20230830	-8.66	1930	20230410	44.82	3060	-8.66	20230830	1930	44.82	20230410	3060	-8.66	20230830	1930	44.82	20230410	3.92	N	105550	500	221 억	376816	N	N	N	N
153	20230901	090532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2865	20	2	0.70	7870165	2758	0.57	2850	2870	2850	3695	1995	2845	2853.64	0.85	890	3028	2936	2868	2776	2708	2902	2742	222	850	500	2100	5	1	44347846	1271	-23.48	1.87	12	0.01	-122.00	1536.00	3060	20230830	-6.37	1930	20230410	48.45	3060	-6.37	20230830	1930	48.45	20230410	3060	-6.37	20230830	1930	48.45	20230410	3.92	N	105550	500	221 억	376816	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History