KissMeData/010170/price/prices-20230901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1620	33	2	2.08	424410599	266987	52.53	1585	1622	1560	2060	1111	1587	1589.42	1.51	13006	1684	1635	1610	1561	1536	1623	1549	373	473	500	1110	1	1	74511166	1207	-38.57	1.14	12	0.36	-42.00	1420.00	3485	20221228	-53.52	1560	20230927	3.85	3345	-51.57	20230102	1560	3.85	20230927	3485	-53.52	20221228	1560	3.85	20230927	1.14	N	010170	500	372 억	1128254	N	N	27	N	N
3	20230927	150247	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1592	5	2	0.32	383937666	241845	47.59	1585	1602	1560	2060	1111	1587	1587.54	1.51	9626	1684	1635	1610	1561	1536	1623	1549	373	473	500	1110	1	1	74511166	1186	-37.90	1.12	12	0.32	-42.00	1420.00	3485	20221228	-54.32	1560	20230927	2.05	3345	-52.41	20230102	1560	2.05	20230927	3485	-54.32	20221228	1560	2.05	20230927	1.14	N	010170	500	372 억	1128254	N	N	42	N	N
4	20230927	140247	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1591	4	2	0.25	344867763	217337	42.76	1585	1602	1560	2060	1111	1587	1586.79	1.51	4258	1684	1635	1610	1561	1536	1623	1549	373	473	500	1110	1	1	74511166	1185	-37.88	1.12	12	0.29	-42.00	1420.00	3485	20221228	-54.35	1560	20230927	1.99	3345	-52.44	20230102	1560	1.99	20230927	3485	-54.35	20221228	1560	1.99	20230927	1.14	N	010170	500	372 억	1128254	N	N	42	N	N
5	20230927	130245	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1591	4	2	0.25	314686248	198387	39.04	1585	1602	1560	2060	1111	1587	1586.22	1.51	6196	1684	1635	1610	1561	1536	1623	1549	373	473	500	1110	1	1	74511166	1185	-37.88	1.12	12	0.27	-42.00	1420.00	3485	20221228	-54.35	1560	20230927	1.99	3345	-52.44	20230102	1560	1.99	20230927	3485	-54.35	20221228	1560	1.99	20230927	1.14	N	010170	500	372 억	1128254	N	N	42	N	N
6	20230927	120244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1592	5	2	0.32	281298306	177389	34.90	1585	1602	1560	2060	1111	1587	1585.77	1.51	5622	1684	1635	1610	1561	1536	1623	1549	373	473	500	1110	1	1	74511166	1186	-37.90	1.12	12	0.24	-42.00	1420.00	3485	20221228	-54.32	1560	20230927	2.05	3345	-52.41	20230102	1560	2.05	20230927	3485	-54.32	20221228	1560	2.05	20230927	1.14	N	010170	500	372 억	1128254	N	N	42	N	N
7	20230927	110245	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1600	13	2	0.82	200910515	126925	24.97	1585	1602	1560	2060	1111	1587	1582.91	1.51	15772	1684	1635	1610	1561	1536	1623	1549	373	473	500	1110	1	1	74511166	1192	-38.10	1.13	12	0.17	-42.00	1420.00	3485	20221228	-54.09	1560	20230927	2.56	3345	-52.17	20230102	1560	2.56	20230927	3485	-54.09	20221228	1560	2.56	20230927	1.14	N	010170	500	372 억	1128254	N	N	42	N	N
8	20230927	100244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1585	-2	5	-0.13	141725057	89821	17.67	1585	1592	1560	2060	1111	1587	1577.86	1.51	7158	1684	1635	1610	1561	1536	1623	1549	373	473	500	1110	1	1	74511166	1181	-37.74	1.12	12	0.12	-42.00	1420.00	3485	20221228	-54.52	1560	20230927	1.60	3345	-52.62	20230102	1560	1.60	20230927	3485	-54.52	20221228	1560	1.60	20230927	1.14	N	010170	500	372 억	1128254	N	N	42	N	N
9	20230927	090248	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1563	-24	5	-1.51	24939851	15823	3.11	1585	1585	1560	2060	1111	1587	1576.16	1.51	-4277	1684	1635	1610	1561	1536	1623	1549	373	473	500	1110	1	1	74511166	1165	-37.21	1.10	12	0.02	-42.00	1420.00	3485	20221228	-55.15	1560	20230927	0.19	3345	-53.27	20230102	1560	0.19	20230927	3485	-55.15	20221228	1560	0.19	20230927	1.14	N	010170	500	372 억	1128254	N	N	42	N	N
10	20230926	160244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1587	-52	5	-3.17	800796189	499211	66.60	1641	1659	1585	2130	1148	1639	1604.22	1.66	-106088	1753	1695	1667	1609	1581	1682	1596	373	491	500	1140	1	1	74511166	1182	-37.79	1.12	12	0.67	-42.00	1420.00	3485	20221228	-54.46	1585	20230926	0.13	3345	-52.56	20230102	1585	0.13	20230926	3485	-54.46	20221228	1585	0.13	20230926	1.13	N	010170	500	372 억	1235343	N	N	42	N	N
11	20230926	150246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1588	-51	5	-3.11	712640356	443703	59.19	1641	1659	1585	2130	1148	1639	1606.12	1.66	-102164	1753	1695	1667	1609	1581	1682	1596	373	491	500	1140	1	1	74511166	1183	-37.81	1.12	12	0.60	-42.00	1420.00	3485	20221228	-54.43	1585	20230926	0.19	3345	-52.53	20230102	1585	0.19	20230926	3485	-54.43	20221228	1585	0.19	20230926	1.13	N	010170	500	372 억	1235343	N	N	38	N	N
12	20230926	140241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1592	-47	5	-2.87	610433042	379365	50.61	1641	1659	1588	2130	1148	1639	1609.09	1.66	-90805	1753	1695	1667	1609	1581	1682	1596	373	491	500	1140	1	1	74511166	1186	-37.90	1.12	12	0.51	-42.00	1420.00	3485	20221228	-54.32	1587	20230913	0.32	3345	-52.41	20230102	1587	0.32	20230913	3485	-54.32	20221228	1587	0.32	20230913	1.13	N	010170	500	372 억	1235343	N	N	38	N	N
13	20230926	130243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1604	-35	5	-2.14	412596099	255374	34.07	1641	1659	1601	2130	1148	1639	1615.65	1.66	-29841	1753	1695	1667	1609	1581	1682	1596	373	491	500	1140	1	1	74511166	1195	-38.19	1.13	12	0.34	-42.00	1420.00	3485	20221228	-53.97	1587	20230913	1.07	3345	-52.05	20230102	1587	1.07	20230913	3485	-53.97	20221228	1587	1.07	20230913	1.13	N	010170	500	372 억	1235343	N	N	38	N	N
14	20230926	120244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1602	-37	5	-2.26	377411680	233425	31.14	1641	1659	1602	2130	1148	1639	1616.84	1.66	-24639	1753	1695	1667	1609	1581	1682	1596	373	491	500	1140	1	1	74511166	1194	-38.14	1.13	12	0.31	-42.00	1420.00	3485	20221228	-54.03	1587	20230913	0.95	3345	-52.11	20230102	1587	0.95	20230913	3485	-54.03	20221228	1587	0.95	20230913	1.13	N	010170	500	372 억	1235343	N	N	38	N	N
15	20230926	110244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1616	-23	5	-1.40	275016592	169647	22.63	1641	1659	1603	2130	1148	1639	1621.11	1.66	-11444	1753	1695	1667	1609	1581	1682	1596	373	491	500	1140	1	1	74511166	1204	-38.48	1.14	12	0.23	-42.00	1420.00	3485	20221228	-53.63	1587	20230913	1.83	3345	-51.69	20230102	1587	1.83	20230913	3485	-53.63	20221228	1587	1.83	20230913	1.13	N	010170	500	372 억	1235343	N	N	38	N	N
16	20230926	100244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1608	-31	5	-1.89	221939574	136615	18.23	1641	1659	1603	2130	1148	1639	1624.56	1.66	-9873	1753	1695	1667	1609	1581	1682	1596	373	491	500	1140	1	1	74511166	1198	-38.29	1.13	12	0.18	-42.00	1420.00	3485	20221228	-53.86	1587	20230913	1.32	3345	-51.93	20230102	1587	1.32	20230913	3485	-53.86	20221228	1587	1.32	20230913	1.13	N	010170	500	372 억	1235343	N	N	38	N	N
17	20230926	090243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1659	20	2	1.22	10019248	6091	0.81	1641	1659	1640	2130	1148	1639	1644.93	1.66	-1066	1753	1695	1667	1609	1581	1682	1596	373	491	500	1140	1	1	74511166	1236	-39.50	1.17	12	0.01	-42.00	1420.00	3485	20221228	-52.40	1587	20230913	4.54	3345	-50.40	20230102	1587	4.54	20230913	3485	-52.40	20221228	1587	4.54	20230913	1.13	N	010170	500	372 억	1235343	N	N	38	N	N
18	20230925	160243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1639	-3	5	-0.18	1246834619	739742	30.52	1676	1725	1639	2130	1150	1642	1685.87	1.61	36431	1875	1758	1683	1566	1491	1817	1625	373	488	500	1140	1	1	74511166	1221	-39.02	1.15	12	0.99	-42.00	1420.00	3485	20221228	-52.97	1587	20230913	3.28	3345	-51.00	20230102	1587	3.28	20230913	3485	-52.97	20221228	1587	3.28	20230913	1.13	N	010170	500	372 억	1197359	N	N	38	N	N
19	20230925	150243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1645	3	2	0.18	1165444790	690164	28.48	1676	1725	1644	2130	1150	1642	1688.86	1.61	38872	1875	1758	1683	1566	1491	1817	1625	373	488	500	1140	1	1	74511166	1226	-39.17	1.16	12	0.93	-42.00	1420.00	3485	20221228	-52.80	1587	20230913	3.65	3345	-50.82	20230102	1587	3.65	20230913	3485	-52.80	20221228	1587	3.65	20230913	1.13	N	010170	500	372 억	1197359	N	N	44	N	N
20	20230925	140241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1675	33	2	2.01	1014885823	599208	24.72	1676	1725	1655	2130	1150	1642	1693.98	1.61	44877	1875	1758	1683	1566	1491	1817	1625	373	488	500	1140	1	1	74511166	1248	-39.88	1.18	12	0.80	-42.00	1420.00	3485	20221228	-51.94	1587	20230913	5.55	3345	-49.93	20230102	1587	5.55	20230913	3485	-51.94	20221228	1587	5.55	20230913	1.13	N	010170	500	372 억	1197359	N	N	44	N	N
21	20230925	130241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1680	38	2	2.31	943590501	556761	22.97	1676	1725	1655	2130	1150	1642	1695.08	1.61	62046	1875	1758	1683	1566	1491	1817	1625	373	488	500	1140	1	1	74511166	1252	-40.00	1.18	12	0.75	-42.00	1420.00	3485	20221228	-51.79	1587	20230913	5.86	3345	-49.78	20230102	1587	5.86	20230913	3485	-51.79	20221228	1587	5.86	20230913	1.13	N	010170	500	372 억	1197359	N	N	44	N	N
22	20230925	120246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1677	35	2	2.13	873318581	514953	21.25	1676	1725	1655	2130	1150	1642	1696.24	1.61	67947	1875	1758	1683	1566	1491	1817	1625	373	488	500	1140	1	1	74511166	1250	-39.93	1.18	12	0.69	-42.00	1420.00	3485	20221228	-51.88	1587	20230913	5.67	3345	-49.87	20230102	1587	5.67	20230913	3485	-51.88	20221228	1587	5.67	20230913	1.13	N	010170	500	372 억	1197359	N	N	44	N	N
23	20230925	110242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1700	58	2	3.53	751098374	442392	18.25	1676	1725	1655	2130	1150	1642	1698.20	1.61	75876	1875	1758	1683	1566	1491	1817	1625	373	488	500	1140	1	1	74511166	1267	-40.48	1.20	12	0.59	-42.00	1420.00	3485	20221228	-51.22	1587	20230913	7.12	3345	-49.18	20230102	1587	7.12	20230913	3485	-51.22	20221228	1587	7.12	20230913	1.13	N	010170	500	372 억	1197359	N	N	44	N	N
24	20230925	100243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1689	47	2	2.86	587098696	345330	14.25	1676	1725	1655	2130	1150	1642	1700.63	1.61	89812	1875	1758	1683	1566	1491	1817	1625	373	488	500	1140	1	1	74511166	1258	-40.21	1.19	12	0.46	-42.00	1420.00	3485	20221228	-51.54	1587	20230913	6.43	3345	-49.51	20230102	1587	6.43	20230913	3485	-51.54	20221228	1587	6.43	20230913	1.13	N	010170	500	372 억	1197359	N	N	44	N	N
25	20230925	090243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1662	20	2	1.22	43366787	26069	1.08	1676	1676	1655	2130	1150	1642	1666.40	1.61	-1972	1875	1758	1683	1566	1491	1817	1625	373	488	500	1140	1	1	74511166	1238	-39.57	1.17	12	0.03	-42.00	1420.00	3485	20221228	-52.31	1587	20230913	4.73	3345	-50.31	20230102	1587	4.73	20230913	3485	-52.31	20221228	1587	4.73	20230913	1.13	N	010170	500	372 억	1197359	N	N	44	N	N
26	20230922	160250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1642	-1	5	-0.06	4089856186	2420857	249.46	1620	1800	1608	2135	1151	1643	1689.48	1.62	-10283	1762	1702	1672	1612	1582	1687	1597	373	492	500	1150	1	1	74511166	1223	-39.10	1.16	12	3.25	-42.00	1420.00	3485	20221228	-52.88	1587	20230913	3.47	3345	-50.91	20230102	1587	3.47	20230913	3485	-52.88	20221228	1587	3.47	20230913	1.25	N	010170	500	372 억	1207498	N	N	44	N	N
27	20230922	150248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1650	7	2	0.43	4010867114	2372801	244.50	1620	1800	1608	2135	1151	1643	1690.35	1.62	-31975	1762	1702	1672	1612	1582	1687	1597	373	492	500	1150	1	1	74511166	1229	-39.29	1.16	12	3.18	-42.00	1420.00	3485	20221228	-52.65	1587	20230913	3.97	3345	-50.67	20230102	1587	3.97	20230913	3485	-52.65	20221228	1587	3.97	20230913	1.25	N	010170	500	372 억	1207498	N	N	0	N	N
28	20230922	140247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1659	16	2	0.97	3858495819	2280439	234.99	1620	1800	1608	2135	1151	1643	1692.00	1.62	-39117	1762	1702	1672	1612	1582	1687	1597	373	492	500	1150	1	1	74511166	1236	-39.50	1.17	12	3.06	-42.00	1420.00	3485	20221228	-52.40	1587	20230913	4.54	3345	-50.40	20230102	1587	4.54	20230913	3485	-52.40	20221228	1587	4.54	20230913	1.25	N	010170	500	372 억	1207498	N	N	0	N	N
29	20230922	130235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1661	18	2	1.10	3786906679	2237228	230.53	1620	1800	1608	2135	1151	1643	1692.68	1.62	-44657	1762	1702	1672	1612	1582	1687	1597	373	492	500	1150	1	1	74511166	1238	-39.55	1.17	12	3.00	-42.00	1420.00	3485	20221228	-52.34	1587	20230913	4.66	3345	-50.34	20230102	1587	4.66	20230913	3485	-52.34	20221228	1587	4.66	20230913	1.25	N	010170	500	372 억	1207498	N	N	0	N	N
30	20230922	120235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1672	29	2	1.77	3197872612	1880889	193.82	1620	1800	1608	2135	1151	1643	1700.19	1.62	-81105	1762	1702	1672	1612	1582	1687	1597	373	492	500	1150	1	1	74511166	1246	-39.81	1.18	12	2.52	-42.00	1420.00	3485	20221228	-52.02	1587	20230913	5.36	3345	-50.01	20230102	1587	5.36	20230913	3485	-52.02	20221228	1587	5.36	20230913	1.25	N	010170	500	372 억	1207498	N	N	0	N	N
31	20230922	110237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1626	-17	5	-1.03	457734574	282927	29.15	1620	1640	1608	2135	1151	1643	1617.85	1.62	40924	1762	1702	1672	1612	1582	1687	1597	373	492	500	1150	1	1	74511166	1212	-38.71	1.15	12	0.38	-42.00	1420.00	3485	20221228	-53.34	1587	20230913	2.46	3345	-51.39	20230102	1587	2.46	20230913	3485	-53.34	20221228	1587	2.46	20230913	1.25	N	010170	500	372 억	1207498	N	N	0	N	N
32	20230922	100235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1612	-31	5	-1.89	327842152	202877	20.91	1620	1640	1608	2135	1151	1643	1615.96	1.62	25340	1762	1702	1672	1612	1582	1687	1597	373	492	500	1150	1	1	74511166	1201	-38.38	1.14	12	0.27	-42.00	1420.00	3485	20221228	-53.74	1587	20230913	1.58	3345	-51.81	20230102	1587	1.58	20230913	3485	-53.74	20221228	1587	1.58	20230913	1.25	N	010170	500	372 억	1207498	N	N	0	N	N
33	20230922	090232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1628	-15	5	-0.91	35365272	21810	2.25	1620	1640	1618	2135	1151	1643	1621.52	1.62	5160	1762	1702	1672	1612	1582	1687	1597	373	492	500	1150	1	1	74511166	1213	-38.76	1.15	12	0.03	-42.00	1420.00	3485	20221228	-53.29	1587	20230913	2.58	3345	-51.33	20230102	1587	2.58	20230913	3485	-53.29	20221228	1587	2.58	20230913	1.25	N	010170	500	372 억	1207498	N	N	0	N	N
34	20230921	160236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1643	-94	5	-5.41	1607198423	960649	52.88	1732	1732	1642	2255	1216	1737	1673.09	1.67	-32978	1846	1791	1753	1698	1660	1772	1679	373	518	500	1210	1	1	74511166	1224	-39.12	1.16	12	1.29	-42.00	1420.00	3485	20221228	-52.86	1587	20230913	3.53	3345	-50.88	20230102	1587	3.53	20230913	3485	-52.86	20221228	1587	3.53	20230913	1.01	N	010170	500	372 억	1241011	N	N	1	N	N
35	20230921	150232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1646	-91	5	-5.24	1502383237	896878	49.37	1732	1732	1645	2255	1216	1737	1675.10	1.67	-21527	1846	1791	1753	1698	1660	1772	1679	373	518	500	1210	1	1	74511166	1226	-39.19	1.16	12	1.20	-42.00	1420.00	3485	20221228	-52.77	1587	20230913	3.72	3345	-50.79	20230102	1587	3.72	20230913	3485	-52.77	20221228	1587	3.72	20230913	1.01	N	010170	500	372 억	1241011	N	N	1	N	N
36	20230921	140234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1648	-89	5	-5.12	1404430885	837470	46.10	1732	1732	1645	2255	1216	1737	1676.97	1.67	-16076	1846	1791	1753	1698	1660	1772	1679	373	518	500	1210	1	1	74511166	1228	-39.24	1.16	12	1.12	-42.00	1420.00	3485	20221228	-52.71	1587	20230913	3.84	3345	-50.73	20230102	1587	3.84	20230913	3485	-52.71	20221228	1587	3.84	20230913	1.01	N	010170	500	372 억	1241011	N	N	1	N	N
37	20230921	130228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1647	-90	5	-5.18	1272199722	757218	41.69	1732	1732	1646	2255	1216	1737	1680.07	1.67	-17255	1846	1791	1753	1698	1660	1772	1679	373	518	500	1210	1	1	74511166	1227	-39.21	1.16	12	1.02	-42.00	1420.00	3485	20221228	-52.74	1587	20230913	3.78	3345	-50.76	20230102	1587	3.78	20230913	3485	-52.74	20221228	1587	3.78	20230913	1.01	N	010170	500	372 억	1241011	N	N	1	N	N
38	20230921	120229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1651	-86	5	-4.95	1105909454	656459	36.14	1732	1732	1651	2255	1216	1737	1684.63	1.67	-16406	1846	1791	1753	1698	1660	1772	1679	373	518	500	1210	1	1	74511166	1230	-39.31	1.16	12	0.88	-42.00	1420.00	3485	20221228	-52.63	1587	20230913	4.03	3345	-50.64	20230102	1587	4.03	20230913	3485	-52.63	20221228	1587	4.03	20230913	1.01	N	010170	500	372 억	1241011	N	N	1	N	N
39	20230921	110236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1671	-66	5	-3.80	791800516	467564	25.74	1732	1732	1668	2255	1216	1737	1693.43	1.67	-32640	1846	1791	1753	1698	1660	1772	1679	373	518	500	1210	1	1	74511166	1245	-39.79	1.18	12	0.63	-42.00	1420.00	3485	20221228	-52.05	1587	20230913	5.29	3345	-50.04	20230102	1587	5.29	20230913	3485	-52.05	20221228	1587	5.29	20230913	1.01	N	010170	500	372 억	1241011	N	N	1	N	N
40	20230921	100232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1680	-57	5	-3.28	563549068	331284	18.24	1732	1732	1680	2255	1216	1737	1701.07	1.67	-29704	1846	1791	1753	1698	1660	1772	1679	373	518	500	1210	1	1	74511166	1252	-40.00	1.18	12	0.44	-42.00	1420.00	3485	20221228	-51.79	1587	20230913	5.86	3345	-49.78	20230102	1587	5.86	20230913	3485	-51.79	20221228	1587	5.86	20230913	1.01	N	010170	500	372 억	1241011	N	N	1	N	N
41	20230921	090235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1715	-22	5	-1.27	84146664	49116	2.70	1732	1732	1700	2255	1216	1737	1713.06	1.67	3708	1846	1791	1753	1698	1660	1772	1679	373	518	500	1210	1	1	74511166	1278	-40.83	1.21	12	0.07	-42.00	1420.00	3485	20221228	-50.79	1587	20230913	8.07	3345	-48.73	20230102	1587	8.07	20230913	3485	-50.79	20221228	1587	8.07	20230913	1.01	N	010170	500	372 억	1241011	N	N	1	N	N
42	20230920	160235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1737	-102	5	-5.55	3183520554	1811188	12.54	1806	1808	1715	2390	1288	1839	1757.75	1.61	33431	2152	1995	1831	1674	1510	2074	1753	373	551	500	1280	1	1	74511166	1294	-41.36	1.22	12	2.43	-42.00	1420.00	3485	20221228	-50.16	1587	20230913	9.45	3345	-48.07	20230102	1587	9.45	20230913	3485	-50.16	20221228	1587	9.45	20230913	0.98	N	010170	500	372 억	1201197	N	N	1	N	N
43	20230920	150230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1731	-108	5	-5.87	3028331506	1721732	11.92	1806	1808	1715	2390	1288	1839	1758.88	1.61	30176	2152	1995	1831	1674	1510	2074	1753	373	551	500	1280	1	1	74511166	1290	-41.21	1.22	12	2.31	-42.00	1420.00	3485	20221228	-50.33	1587	20230913	9.07	3345	-48.25	20230102	1587	9.07	20230913	3485	-50.33	20221228	1587	9.07	20230913	0.98	N	010170	500	372 억	1201197	N	N	0	N	N
44	20230920	140232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1719	-120	5	-6.53	2837102701	1610637	11.15	1806	1808	1716	2390	1288	1839	1761.47	1.61	22055	2152	1995	1831	1674	1510	2074	1753	373	551	500	1280	1	1	74511166	1281	-40.93	1.21	12	2.16	-42.00	1420.00	3485	20221228	-50.67	1587	20230913	8.32	3345	-48.61	20230102	1587	8.32	20230913	3485	-50.67	20221228	1587	8.32	20230913	0.98	N	010170	500	372 억	1201197	N	N	0	N	N
45	20230920	130231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1745	-94	5	-5.11	2373217655	1341971	9.29	1806	1808	1740	2390	1288	1839	1768.45	1.61	1603	2152	1995	1831	1674	1510	2074	1753	373	551	500	1280	1	1	74511166	1300	-41.55	1.23	12	1.80	-42.00	1420.00	3485	20221228	-49.93	1587	20230913	9.96	3345	-47.83	20230102	1587	9.96	20230913	3485	-49.93	20221228	1587	9.96	20230913	0.98	N	010170	500	372 억	1201197	N	N	0	N	N
46	20230920	120228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1754	-85	5	-4.62	2125023526	1199918	8.31	1806	1808	1745	2390	1288	1839	1770.97	1.61	12968	2152	1995	1831	1674	1510	2074	1753	373	551	500	1280	1	1	74511166	1307	-41.76	1.24	12	1.61	-42.00	1420.00	3485	20221228	-49.67	1587	20230913	10.52	3345	-47.56	20230102	1587	10.52	20230913	3485	-49.67	20221228	1587	10.52	20230913	0.98	N	010170	500	372 억	1201197	N	N	0	N	N
47	20230920	110232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1755	-84	5	-4.57	1942462408	1096332	7.59	1806	1808	1745	2390	1288	1839	1771.77	1.61	37458	2152	1995	1831	1674	1510	2074	1753	373	551	500	1280	1	1	74511166	1308	-41.79	1.24	12	1.47	-42.00	1420.00	3485	20221228	-49.64	1587	20230913	10.59	3345	-47.53	20230102	1587	10.59	20230913	3485	-49.64	20221228	1587	10.59	20230913	0.98	N	010170	500	372 억	1201197	N	N	0	N	N
48	20230920	100228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1768	-71	5	-3.86	1590214858	896727	6.21	1806	1808	1745	2390	1288	1839	1773.34	1.61	38970	2152	1995	1831	1674	1510	2074	1753	373	551	500	1280	1	1	74511166	1317	-42.10	1.25	12	1.20	-42.00	1420.00	3485	20221228	-49.27	1587	20230913	11.41	3345	-47.14	20230102	1587	11.41	20230913	3485	-49.27	20221228	1587	11.41	20230913	0.98	N	010170	500	372 억	1201197	N	N	0	N	N
49	20230920	090229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1784	-55	5	-2.99	222809231	124295	0.86	1806	1808	1772	2390	1288	1839	1792.53	1.61	-12293	2152	1995	1831	1674	1510	2074	1753	373	551	500	1280	1	1	74511166	1329	-42.48	1.26	12	0.17	-42.00	1420.00	3485	20221228	-48.81	1587	20230913	12.41	3345	-46.67	20230102	1587	12.41	20230913	3485	-48.81	20221228	1587	12.41	20230913	0.98	N	010170	500	372 억	1201197	N	N	0	N	N
50	20230919	160229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1839	198	2	12.07	26587326446	14380184	6241.75	1676	1988	1667	2130	1149	1641	1848.90	2.13	-383578	1677	1659	1650	1632	1623	1654	1627	373	489	500	1140	1	1	74511166	1370	-43.79	1.30	12	19.30	-42.00	1420.00	3485	20221228	-47.23	1587	20230913	15.88	3345	-45.02	20230102	1587	15.88	20230913	3485	-47.23	20221228	1587	15.88	20230913	1.00	N	010170	500	372 억	1589267	N	N	851	N	N
51	20230919	150229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1804	163	2	9.93	25997150124	14056439	6101.23	1676	1988	1667	2130	1149	1641	1849.48	2.13	-411541	1677	1659	1650	1632	1623	1654	1627	373	489	500	1140	1	1	74511166	1344	-42.95	1.27	12	18.86	-42.00	1420.00	3485	20221228	-48.24	1587	20230913	13.67	3345	-46.07	20230102	1587	13.67	20230913	3485	-48.24	20221228	1587	13.67	20230913	1.00	N	010170	500	372 억	1589267	N	N	851	N	N
52	20230919	140226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1796	155	2	9.45	24742927861	13363610	5800.50	1676	1988	1667	2130	1149	1641	1851.52	2.13	-449294	1677	1659	1650	1632	1623	1654	1627	373	489	500	1140	1	1	74511166	1338	-42.76	1.26	12	17.94	-42.00	1420.00	3485	20221228	-48.46	1587	20230913	13.17	3345	-46.31	20230102	1587	13.17	20230913	3485	-48.46	20221228	1587	13.17	20230913	1.00	N	010170	500	372 억	1589267	N	N	851	N	N
53	20230919	130226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1768	127	2	7.74	24108520284	13008755	5646.48	1676	1988	1667	2130	1149	1641	1853.25	2.13	-450861	1677	1659	1650	1632	1623	1654	1627	373	489	500	1140	1	1	74511166	1317	-42.10	1.25	12	17.46	-42.00	1420.00	3485	20221228	-49.27	1587	20230913	11.41	3345	-47.14	20230102	1587	11.41	20230913	3485	-49.27	20221228	1587	11.41	20230913	1.00	N	010170	500	372 억	1589267	N	N	851	N	N
54	20230919	120232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1814	173	2	10.54	22840487735	12308122	5342.37	1676	1988	1667	2130	1149	1641	1855.72	2.13	-444796	1677	1659	1650	1632	1623	1654	1627	373	489	500	1140	1	1	74511166	1352	-43.19	1.28	12	16.52	-42.00	1420.00	3485	20221228	-47.95	1587	20230913	14.30	3345	-45.77	20230102	1587	14.30	20230913	3485	-47.95	20221228	1587	14.30	20230913	1.00	N	010170	500	372 억	1589267	N	N	851	N	N
55	20230919	110232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1856	215	2	13.10	18885675766	10164385	4411.87	1676	1988	1667	2130	1149	1641	1858.02	2.13	-423267	1677	1659	1650	1632	1623	1654	1627	373	489	500	1140	1	1	74511166	1383	-44.19	1.31	12	13.64	-42.00	1420.00	3485	20221228	-46.74	1587	20230913	16.95	3345	-44.51	20230102	1587	16.95	20230913	3485	-46.74	20221228	1587	16.95	20230913	1.00	N	010170	500	372 억	1589267	N	N	851	N	N
56	20230919	100230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1845	204	2	12.43	14132573731	7531251	3268.96	1676	1988	1667	2130	1149	1641	1876.52	2.13	-409140	1677	1659	1650	1632	1623	1654	1627	373	489	500	1140	1	1	74511166	1375	-43.93	1.30	12	10.11	-42.00	1420.00	3485	20221228	-47.06	1587	20230913	16.26	3345	-44.84	20230102	1587	16.26	20230913	3485	-47.06	20221228	1587	16.26	20230913	1.00	N	010170	500	372 억	1589267	N	N	851	N	N
57	20230919	090231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1674	33	2	2.01	27549475	16449	7.14	1676	1676	1670	2130	1149	1641	1674.84	2.13	-6785	1677	1659	1650	1632	1623	1654	1627	373	489	500	1140	1	1	74511166	1247	-39.86	1.18	12	0.02	-42.00	1420.00	3485	20221228	-51.97	1587	20230913	5.48	3345	-49.96	20230102	1587	5.48	20230913	3485	-51.97	20221228	1587	5.48	20230913	1.00	N	010170	500	372 억	1589267	N	N	851	N	N
58	20230918	160232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1641	-32	5	-1.91	377037842	228248	45.32	1652	1668	1641	2170	1172	1673	1651.88	2.23	-69705	1723	1698	1669	1644	1615	1710	1656	373	497	500	1170	1	1	74511166	1223	-39.07	1.16	12	0.31	-42.00	1420.00	3485	20221228	-52.91	1587	20230913	3.40	3345	-50.94	20230102	1587	3.40	20230913	3485	-52.91	20221228	1587	3.40	20230913	1.00	N	010170	500	372 억	1658972	N	N	851	N	N
59	20230918	150226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1642	-31	5	-1.85	352300128	213187	42.33	1652	1668	1641	2170	1172	1673	1652.54	2.23	-66689	1723	1698	1669	1644	1615	1710	1656	373	497	500	1170	1	1	74511166	1223	-39.10	1.16	12	0.29	-42.00	1420.00	3485	20221228	-52.88	1587	20230913	3.47	3345	-50.91	20230102	1587	3.47	20230913	3485	-52.88	20221228	1587	3.47	20230913	1.00	N	010170	500	372 억	1658972	N	N	2009	N	N
60	20230918	140233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1647	-26	5	-1.55	296792512	179428	35.62	1652	1668	1645	2170	1172	1673	1654.10	2.23	-51598	1723	1698	1669	1644	1615	1710	1656	373	497	500	1170	1	1	74511166	1227	-39.21	1.16	12	0.24	-42.00	1420.00	3485	20221228	-52.74	1587	20230913	3.78	3345	-50.76	20230102	1587	3.78	20230913	3485	-52.74	20221228	1587	3.78	20230913	1.00	N	010170	500	372 억	1658972	N	N	2009	N	N
61	20230918	130232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1650	-23	5	-1.37	243913772	147329	29.25	1652	1668	1649	2170	1172	1673	1655.57	2.23	-42669	1723	1698	1669	1644	1615	1710	1656	373	497	500	1170	1	1	74511166	1229	-39.29	1.16	12	0.20	-42.00	1420.00	3485	20221228	-52.65	1587	20230913	3.97	3345	-50.67	20230102	1587	3.97	20230913	3485	-52.65	20221228	1587	3.97	20230913	1.00	N	010170	500	372 억	1658972	N	N	2009	N	N
62	20230918	120230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1654	-19	5	-1.14	176323611	106422	21.13	1652	1668	1650	2170	1172	1673	1656.83	2.23	-26100	1723	1698	1669	1644	1615	1710	1656	373	497	500	1170	1	1	74511166	1232	-39.38	1.16	12	0.14	-42.00	1420.00	3485	20221228	-52.54	1587	20230913	4.22	3345	-50.55	20230102	1587	4.22	20230913	3485	-52.54	20221228	1587	4.22	20230913	1.00	N	010170	500	372 억	1658972	N	N	2009	N	N
63	20230918	110231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1661	-12	5	-0.72	140569773	84827	16.84	1652	1668	1650	2170	1172	1673	1657.13	2.23	-23266	1723	1698	1669	1644	1615	1710	1656	373	497	500	1170	1	1	74511166	1238	-39.55	1.17	12	0.11	-42.00	1420.00	3485	20221228	-52.34	1587	20230913	4.66	3345	-50.34	20230102	1587	4.66	20230913	3485	-52.34	20221228	1587	4.66	20230913	1.00	N	010170	500	372 억	1658972	N	N	2009	N	N
64	20230918	100228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1656	-17	5	-1.02	95135901	57416	11.40	1652	1668	1650	2170	1172	1673	1656.96	2.23	-12814	1723	1698	1669	1644	1615	1710	1656	373	497	500	1170	1	1	74511166	1234	-39.43	1.17	12	0.08	-42.00	1420.00	3485	20221228	-52.48	1587	20230913	4.35	3345	-50.49	20230102	1587	4.35	20230913	3485	-52.48	20221228	1587	4.35	20230913	1.00	N	010170	500	372 억	1658972	N	N	2009	N	N
65	20230918	090226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1651	-22	5	-1.32	6284585	3805	0.76	1652	1659	1650	2170	1172	1673	1651.66	2.23	-182	1723	1698	1669	1644	1615	1710	1656	373	497	500	1170	1	1	74511166	1230	-39.31	1.16	12	0.01	-42.00	1420.00	3485	20221228	-52.63	1587	20230913	4.03	3345	-50.64	20230102	1587	4.03	20230913	3485	-52.63	20221228	1587	4.03	20230913	1.00	N	010170	500	372 억	1658972	N	N	2009	N	N
66	20230915	160229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1673	38	2	2.32	841970042	502693	161.58	1640	1694	1640	2125	1145	1635	1674.92	2.09	103404	1680	1657	1642	1619	1604	1650	1612	373	490	500	1140	1	1	74511166	1247	-39.83	1.18	12	0.67	-42.00	1420.00	3485	20221228	-51.99	1587	20230913	5.42	3345	-49.99	20230102	1587	5.42	20230913	3485	-51.99	20221228	1587	5.42	20230913	1.02	N	010170	500	372 억	1555862	N	N	2009	N	N
67	20230915	150230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1670	35	2	2.14	827032977	493760	158.71	1640	1694	1640	2125	1145	1635	1674.97	2.09	105653	1680	1657	1642	1619	1604	1650	1612	373	490	500	1140	1	1	74511166	1244	-39.76	1.18	12	0.66	-42.00	1420.00	3485	20221228	-52.08	1587	20230913	5.23	3345	-50.07	20230102	1587	5.23	20230913	3485	-52.08	20221228	1587	5.23	20230913	1.02	N	010170	500	372 억	1555862	N	N	183	N	N
68	20230915	140229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1671	36	2	2.20	779668797	465345	149.58	1640	1694	1640	2125	1145	1635	1675.46	2.09	106945	1680	1657	1642	1619	1604	1650	1612	373	490	500	1140	1	1	74511166	1245	-39.79	1.18	12	0.62	-42.00	1420.00	3485	20221228	-52.05	1587	20230913	5.29	3345	-50.04	20230102	1587	5.29	20230913	3485	-52.05	20221228	1587	5.29	20230913	1.02	N	010170	500	372 억	1555862	N	N	183	N	N
69	20230915	130225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1685	50	2	3.06	717666988	428373	137.69	1640	1694	1640	2125	1145	1635	1675.33	2.09	107210	1680	1657	1642	1619	1604	1650	1612	373	490	500	1140	1	1	74511166	1256	-40.12	1.19	12	0.57	-42.00	1420.00	3485	20221228	-51.65	1587	20230913	6.18	3345	-49.63	20230102	1587	6.18	20230913	3485	-51.65	20221228	1587	6.18	20230913	1.02	N	010170	500	372 억	1555862	N	N	183	N	N
70	20230915	120228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1670	35	2	2.14	563864631	337018	108.33	1640	1694	1640	2125	1145	1635	1673.10	2.09	92527	1680	1657	1642	1619	1604	1650	1612	373	490	500	1140	1	1	74511166	1244	-39.76	1.18	12	0.45	-42.00	1420.00	3485	20221228	-52.08	1587	20230913	5.23	3345	-50.07	20230102	1587	5.23	20230913	3485	-52.08	20221228	1587	5.23	20230913	1.02	N	010170	500	372 억	1555862	N	N	183	N	N
71	20230915	110230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1672	37	2	2.26	476686006	284768	91.53	1640	1694	1640	2125	1145	1635	1673.95	2.09	101256	1680	1657	1642	1619	1604	1650	1612	373	490	500	1140	1	1	74511166	1246	-39.81	1.18	12	0.38	-42.00	1420.00	3485	20221228	-52.02	1587	20230913	5.36	3345	-50.01	20230102	1587	5.36	20230913	3485	-52.02	20221228	1587	5.36	20230913	1.02	N	010170	500	372 억	1555862	N	N	183	N	N
72	20230915	100231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1683	48	2	2.94	371687189	222176	71.41	1640	1694	1640	2125	1145	1635	1672.94	2.09	116239	1680	1657	1642	1619	1604	1650	1612	373	490	500	1140	1	1	74511166	1254	-40.07	1.19	12	0.30	-42.00	1420.00	3485	20221228	-51.71	1587	20230913	6.05	3345	-49.69	20230102	1587	6.05	20230913	3485	-51.71	20221228	1587	6.05	20230913	1.02	N	010170	500	372 억	1555862	N	N	183	N	N
73	20230915	090229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1645	10	2	0.61	632285	385	0.12	1640	1645	1640	2125	1145	1635	1642.30	2.09	-33	1680	1657	1642	1619	1604	1650	1612	373	490	500	1140	1	1	74511166	1226	-39.17	1.16	12	0.00	-42.00	1420.00	3485	20221228	-52.80	1587	20230913	3.65	3345	-50.82	20230102	1587	3.65	20230913	3485	-52.80	20221228	1587	3.65	20230913	1.02	N	010170	500	372 억	1555862	N	N	183	N	N
74	20230914	160228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1635	11	2	0.68	508384574	309723	55.90	1639	1665	1627	2110	1137	1624	1641.45	2.03	40381	1690	1657	1622	1589	1554	1639	1571	373	486	500	1130	1	1	74511166	1218	-38.93	1.15	12	0.42	-42.00	1420.00	3485	20221228	-53.08	1587	20230913	3.02	3345	-51.12	20230102	1587	3.02	20230913	3485	-53.08	20221228	1587	3.02	20230913	1.01	N	010170	500	372 억	1514743	N	N	183	N	N
75	20230914	150225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1637	13	2	0.80	487479027	296942	53.60	1639	1665	1627	2110	1137	1624	1641.70	2.03	41724	1690	1657	1622	1589	1554	1639	1571	373	486	500	1130	1	1	74511166	1220	-38.98	1.15	12	0.40	-42.00	1420.00	3485	20221228	-53.03	1587	20230913	3.15	3345	-51.06	20230102	1587	3.15	20230913	3485	-53.03	20221228	1587	3.15	20230913	1.01	N	010170	500	372 억	1514743	N	N	294	N	N
76	20230914	140224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1640	16	2	0.99	429899023	261843	47.26	1639	1665	1627	2110	1137	1624	1641.86	2.03	37390	1690	1657	1622	1589	1554	1639	1571	373	486	500	1130	1	1	74511166	1222	-39.05	1.15	12	0.35	-42.00	1420.00	3485	20221228	-52.94	1587	20230913	3.34	3345	-50.97	20230102	1587	3.34	20230913	3485	-52.94	20221228	1587	3.34	20230913	1.01	N	010170	500	372 억	1514743	N	N	294	N	N
77	20230914	130222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1641	17	2	1.05	398377695	242622	43.79	1639	1665	1627	2110	1137	1624	1642.01	2.03	37525	1690	1657	1622	1589	1554	1639	1571	373	486	500	1130	1	1	74511166	1223	-39.07	1.16	12	0.33	-42.00	1420.00	3485	20221228	-52.91	1587	20230913	3.40	3345	-50.94	20230102	1587	3.40	20230913	3485	-52.91	20221228	1587	3.40	20230913	1.01	N	010170	500	372 억	1514743	N	N	294	N	N
78	20230914	120227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1634	10	2	0.62	380927054	231965	41.87	1639	1665	1627	2110	1137	1624	1642.22	2.03	37773	1690	1657	1622	1589	1554	1639	1571	373	486	500	1130	1	1	74511166	1218	-38.90	1.15	12	0.31	-42.00	1420.00	3485	20221228	-53.11	1587	20230913	2.96	3345	-51.15	20230102	1587	2.96	20230913	3485	-53.11	20221228	1587	2.96	20230913	1.01	N	010170	500	372 억	1514743	N	N	294	N	N
79	20230914	110227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1640	16	2	0.99	343614765	209161	37.75	1639	1665	1627	2110	1137	1624	1642.88	2.03	32238	1690	1657	1622	1589	1554	1639	1571	373	486	500	1130	1	1	74511166	1222	-39.05	1.15	12	0.28	-42.00	1420.00	3485	20221228	-52.94	1587	20230913	3.34	3345	-50.97	20230102	1587	3.34	20230913	3485	-52.94	20221228	1587	3.34	20230913	1.01	N	010170	500	372 억	1514743	N	N	294	N	N
80	20230914	100223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1642	18	2	1.11	233999732	142077	25.64	1639	1665	1631	2110	1137	1624	1647.09	2.03	28005	1690	1657	1622	1589	1554	1639	1571	373	486	500	1130	1	1	74511166	1223	-39.10	1.16	12	0.19	-42.00	1420.00	3485	20221228	-52.88	1587	20230913	3.47	3345	-50.91	20230102	1587	3.47	20230913	3485	-52.88	20221228	1587	3.47	20230913	1.01	N	010170	500	372 억	1514743	N	N	294	N	N
81	20230914	090226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1643	19	2	1.17	17809489	10867	1.96	1639	1646	1639	2110	1137	1624	1639.73	2.03	2441	1690	1657	1622	1589	1554	1639	1571	373	486	500	1130	1	1	74511166	1224	-39.12	1.16	12	0.01	-42.00	1420.00	3485	20221228	-52.86	1587	20230913	3.53	3345	-50.88	20230102	1587	3.53	20230913	3485	-52.86	20221228	1587	3.53	20230913	1.01	N	010170	500	372 억	1514743	N	N	294	N	N
82	20230913	160228	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1624	-12	5	-0.73	888003237	549888	117.94	1628	1655	1587	2125	1146	1636	1614.87	2.00	24569	1694	1664	1650	1620	1606	1658	1614	373	489	500	1140	1	1	74511166	1210	-38.67	1.14	12	0.74	-42.00	1420.00	3485	20221228	-53.40	1587	20230913	2.33	3345	-51.45	20230102	1587	2.33	20230913	3485	-53.40	20221228	1587	2.33	20230913	1.11	N	010170	500	372 억	1490171	N	N	294	N	N
83	20230913	150225	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1634	-2	5	-0.12	815790741	505415	108.40	1628	1655	1587	2125	1146	1636	1614.10	2.00	19009	1694	1664	1650	1620	1606	1658	1614	373	489	500	1140	1	1	74511166	1218	-38.90	1.15	12	0.68	-42.00	1420.00	3485	20221228	-53.11	1587	20230913	2.96	3345	-51.15	20230102	1587	2.96	20230913	3485	-53.11	20221228	1587	2.96	20230913	1.11	N	010170	500	372 억	1490171	N	N	7	N	N
84	20230913	140227	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1595	-41	5	-2.51	526999869	327863	70.32	1628	1655	1587	2125	1146	1636	1607.38	2.00	-16165	1694	1664	1650	1620	1606	1658	1614	373	489	500	1140	1	1	74511166	1188	-37.98	1.12	12	0.44	-42.00	1420.00	3485	20221228	-54.23	1587	20230913	0.50	3345	-52.32	20230102	1587	0.50	20230913	3485	-54.23	20221228	1587	0.50	20230913	1.11	N	010170	500	372 억	1490171	N	N	7	N	N
85	20230913	130222	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1593	-43	5	-2.63	466990052	290167	62.24	1628	1655	1587	2125	1146	1636	1609.38	2.00	-25584	1694	1664	1650	1620	1606	1658	1614	373	489	500	1140	1	1	74511166	1187	-37.93	1.12	12	0.39	-42.00	1420.00	3485	20221228	-54.29	1587	20230913	0.38	3345	-52.38	20230102	1587	0.38	20230913	3485	-54.29	20221228	1587	0.38	20230913	1.11	N	010170	500	372 억	1490171	N	N	7	N	N
86	20230913	120227	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1593	-43	5	-2.63	397187946	246375	52.84	1628	1655	1587	2125	1146	1636	1612.13	2.00	-27747	1694	1664	1650	1620	1606	1658	1614	373	489	500	1140	1	1	74511166	1187	-37.93	1.12	12	0.33	-42.00	1420.00	3485	20221228	-54.29	1587	20230913	0.38	3345	-52.38	20230102	1587	0.38	20230913	3485	-54.29	20221228	1587	0.38	20230913	1.11	N	010170	500	372 억	1490171	N	N	7	N	N
87	20230913	110226	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1594	-42	5	-2.57	331799602	205320	44.04	1628	1655	1587	2125	1146	1636	1616.01	2.00	-26552	1694	1664	1650	1620	1606	1658	1614	373	489	500	1140	1	1	74511166	1188	-37.95	1.12	12	0.28	-42.00	1420.00	3485	20221228	-54.26	1587	20230913	0.44	3345	-52.35	20230102	1587	0.44	20230913	3485	-54.26	20221228	1587	0.44	20230913	1.11	N	010170	500	372 억	1490171	N	N	7	N	N
88	20230913	100223	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1636	0	3	0.00	79108026	48361	10.37	1628	1655	1628	2125	1146	1636	1635.78	2.00	-9065	1694	1664	1650	1620	1606	1658	1614	373	489	500	1140	1	1	74511166	1219	-38.95	1.15	12	0.06	-42.00	1420.00	3485	20221228	-53.06	1628	20230913	0.49	3345	-51.09	20230102	1628	0.49	20230913	3485	-53.06	20221228	1628	0.49	20230913	1.11	N	010170	500	372 억	1490171	N	N	7	N	N
89	20230913	090224	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1636	0	3	0.00	5882456	3612	0.77	1628	1636	1628	2125	1146	1636	1628.59	2.00	-327	1694	1664	1650	1620	1606	1658	1614	373	489	500	1140	1	1	74511166	1219	-38.95	1.15	12	0.00	-42.00	1420.00	3485	20221228	-53.06	1628	20230913	0.49	3345	-51.09	20230102	1628	0.49	20230913	3485	-53.06	20221228	1628	0.49	20230913	1.11	N	010170	500	372 억	1490171	N	N	7	N	N
90	20230912	160223	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1636	-27	5	-1.62	768373135	464491	66.95	1674	1680	1636	2160	1165	1663	1654.23	2.11	-84691	1755	1709	1684	1638	1613	1696	1625	373	497	500	1160	1	1	74511166	1219	-38.95	1.15	12	0.62	-42.00	1420.00	3485	20221228	-53.06	1636	20230912	0.00	3345	-51.09	20230102	1636	0.00	20230912	3485	-53.06	20221228	1636	0.00	20230912	1.10	N	010170	500	372 억	1574149	N	N	7	N	N
91	20230912	150224	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1638	-25	5	-1.50	727984337	439813	63.39	1674	1680	1636	2160	1165	1663	1655.21	2.11	-78366	1755	1709	1684	1638	1613	1696	1625	373	497	500	1160	1	1	74511166	1220	-39.00	1.15	12	0.59	-42.00	1420.00	3485	20221228	-53.00	1636	20230912	0.12	3345	-51.03	20230102	1636	0.12	20230912	3485	-53.00	20221228	1636	0.12	20230912	1.10	N	010170	500	372 억	1574149	N	N	0	N	N
92	20230912	140223	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1640	-23	5	-1.38	625712465	377440	54.40	1674	1680	1640	2160	1165	1663	1657.78	2.11	-71757	1755	1709	1684	1638	1613	1696	1625	373	497	500	1160	1	1	74511166	1222	-39.05	1.15	12	0.51	-42.00	1420.00	3485	20221228	-52.94	1640	20230912	0.00	3345	-50.97	20230102	1640	0.00	20230912	3485	-52.94	20221228	1640	0.00	20230912	1.10	N	010170	500	372 억	1574149	N	N	0	N	N
93	20230912	130223	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1654	-9	5	-0.54	466975905	281152	40.52	1674	1680	1651	2160	1165	1663	1660.94	2.11	-39478	1755	1709	1684	1638	1613	1696	1625	373	497	500	1160	1	1	74511166	1232	-39.38	1.16	12	0.38	-42.00	1420.00	3485	20221228	-52.54	1651	20230912	0.18	3345	-50.55	20230102	1651	0.18	20230912	3485	-52.54	20221228	1651	0.18	20230912	1.10	N	010170	500	372 억	1574149	N	N	0	N	N
94	20230912	120219	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1653	-10	5	-0.60	373262498	224437	32.35	1674	1680	1653	2160	1165	1663	1663.11	2.11	-21890	1755	1709	1684	1638	1613	1696	1625	373	497	500	1160	1	1	74511166	1232	-39.36	1.16	12	0.30	-42.00	1420.00	3485	20221228	-52.57	1653	20230912	0.00	3345	-50.58	20230102	1653	0.00	20230912	3485	-52.57	20221228	1653	0.00	20230912	1.10	N	010170	500	372 억	1574149	N	N	0	N	N
95	20230912	110222	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1660	-3	5	-0.18	278505424	167229	24.10	1674	1680	1655	2160	1165	1663	1665.41	2.11	-10686	1755	1709	1684	1638	1613	1696	1625	373	497	500	1160	1	1	74511166	1237	-39.52	1.17	12	0.22	-42.00	1420.00	3485	20221228	-52.37	1655	20230912	0.30	3345	-50.37	20230102	1655	0.30	20230912	3485	-52.37	20221228	1655	0.30	20230912	1.10	N	010170	500	372 억	1574149	N	N	0	N	N
96	20230912	100222	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1662	-1	5	-0.06	197647624	118510	17.08	1674	1680	1658	2160	1165	1663	1667.77	2.11	-686	1755	1709	1684	1638	1613	1696	1625	373	497	500	1160	1	1	74511166	1238	-39.57	1.17	12	0.16	-42.00	1420.00	3485	20221228	-52.31	1658	20230912	0.24	3345	-50.31	20230102	1658	0.24	20230912	3485	-52.31	20221228	1658	0.24	20230912	1.10	N	010170	500	372 억	1574149	N	N	0	N	N
97	20230912	090225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1664	1	2	0.06	4679674	2805	0.40	1674	1674	1664	2160	1165	1663	1668.33	2.11	-1437	1755	1709	1684	1638	1613	1696	1625	373	497	500	1160	1	1	74511166	1240	-39.62	1.17	12	0.00	-42.00	1420.00	3485	20221228	-52.25	1659	20230911	0.30	3345	-50.25	20230102	1659	0.30	20230911	3485	-52.25	20221228	1659	0.30	20230911	1.10	N	010170	500	372 억	1574149	N	N	0	N	N
98	20230911	160219	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1663	-54	5	-3.15	1164384563	691168	210.15	1710	1730	1659	2230	1202	1717	1684.67	2.18	-51981	1735	1726	1708	1699	1681	1730	1703	373	513	500	1200	1	1	74511166	1239	-39.60	1.17	12	0.93	-42.00	1420.00	3485	20221228	-52.28	1659	20230911	0.24	3345	-50.28	20230102	1659	0.24	20230911	3485	-52.28	20221228	1659	0.24	20230911	1.10	N	010170	500	372 억	1626131	N	N	0	N	N
99	20230911	150224	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1664	-53	5	-3.09	1073675507	636588	193.56	1710	1730	1663	2230	1202	1717	1686.61	2.18	-46789	1735	1726	1708	1699	1681	1730	1703	373	513	500	1200	1	1	74511166	1240	-39.62	1.17	12	0.85	-42.00	1420.00	3485	20221228	-52.25	1663	20230911	0.06	3345	-50.25	20230102	1663	0.06	20230911	3485	-52.25	20221228	1663	0.06	20230911	1.10	N	010170	500	372 억	1626131	N	N	0	N	N
100	20230911	140224	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1669	-48	5	-2.80	818373020	483320	146.96	1710	1730	1664	2230	1202	1717	1693.23	2.18	800	1735	1726	1708	1699	1681	1730	1703	373	513	500	1200	1	1	74511166	1244	-39.74	1.18	12	0.65	-42.00	1420.00	3485	20221228	-52.11	1664	20230911	0.30	3345	-50.10	20230102	1664	0.30	20230911	3485	-52.11	20221228	1664	0.30	20230911	1.10	N	010170	500	372 억	1626131	N	N	0	N	N
101	20230911	130224	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1674	-43	5	-2.50	653727757	384820	117.01	1710	1730	1664	2230	1202	1717	1698.79	2.18	10657	1735	1726	1708	1699	1681	1730	1703	373	513	500	1200	1	1	74511166	1247	-39.86	1.18	12	0.52	-42.00	1420.00	3485	20221228	-51.97	1664	20230911	0.60	3345	-49.96	20230102	1664	0.60	20230911	3485	-51.97	20221228	1664	0.60	20230911	1.10	N	010170	500	372 억	1626131	N	N	0	N	N
102	20230911	120225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1703	-14	5	-0.82	309039629	180122	54.77	1710	1730	1703	2230	1202	1717	1715.72	2.18	23183	1735	1726	1708	1699	1681	1730	1703	373	513	500	1200	1	1	74511166	1269	-40.55	1.20	12	0.24	-42.00	1420.00	3485	20221228	-51.13	1688	20230816	0.89	3345	-49.09	20230102	1688	0.89	20230816	3485	-51.13	20221228	1688	0.89	20230816	1.10	N	010170	500	372 억	1626131	N	N	0	N	N
103	20230911	110220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1717	0	3	0.00	229736437	133767	40.67	1710	1730	1710	2230	1202	1717	1717.44	2.18	24489	1735	1726	1708	1699	1681	1730	1703	373	513	500	1200	1	1	74511166	1279	-40.88	1.21	12	0.18	-42.00	1420.00	3485	20221228	-50.73	1688	20230816	1.72	3345	-48.67	20230102	1688	1.72	20230816	3485	-50.73	20221228	1688	1.72	20230816	1.10	N	010170	500	372 억	1626131	N	N	0	N	N
104	20230911	100219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1721	4	2	0.23	143720371	83662	25.44	1710	1730	1710	2230	1202	1717	1717.87	2.18	10370	1735	1726	1708	1699	1681	1730	1703	373	513	500	1200	1	1	74511166	1282	-40.98	1.21	12	0.11	-42.00	1420.00	3485	20221228	-50.62	1688	20230816	1.95	3345	-48.55	20230102	1688	1.95	20230816	3485	-50.62	20221228	1688	1.95	20230816	1.10	N	010170	500	372 억	1626131	N	N	0	N	N
105	20230911	090219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1711	-6	5	-0.35	5226527	3054	0.93	1710	1717	1710	2230	1202	1717	1711.37	2.18	-351	1735	1726	1708	1699	1681	1730	1703	373	513	500	1200	1	1	74511166	1275	-40.74	1.20	12	0.00	-42.00	1420.00	3485	20221228	-50.90	1688	20230816	1.36	3345	-48.85	20230102	1688	1.36	20230816	3485	-50.90	20221228	1688	1.36	20230816	1.10	N	010170	500	372 억	1626131	N	N	0	N	N
106	20230908	160222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1717	15	2	0.88	538436228	316633	92.59	1708	1717	1690	2210	1192	1702	1700.48	2.16	17483	1756	1728	1715	1687	1674	1722	1681	373	508	500	1190	1	1	74511166	1279	-40.88	1.21	12	0.42	-42.00	1420.00	3485	20221228	-50.73	1688	20230816	1.72	3345	-48.67	20230102	1688	1.72	20230816	3485	-50.73	20221228	1688	1.72	20230816	1.08	N	010170	500	372 억	1608700	N	N	312	N	N
107	20230908	150222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1702	0	3	0.00	512295157	301360	88.12	1708	1710	1690	2210	1192	1702	1699.94	2.16	21051	1756	1728	1715	1687	1674	1722	1681	373	508	500	1190	1	1	74511166	1268	-40.52	1.20	12	0.40	-42.00	1420.00	3485	20221228	-51.16	1688	20230816	0.83	3345	-49.12	20230102	1688	0.83	20230816	3485	-51.16	20221228	1688	0.83	20230816	1.08	N	010170	500	372 억	1608700	N	N	312	N	N
108	20230908	140221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1702	0	3	0.00	457595290	269197	78.72	1708	1710	1690	2210	1192	1702	1699.85	2.16	25078	1756	1728	1715	1687	1674	1722	1681	373	508	500	1190	1	1	74511166	1268	-40.52	1.20	12	0.36	-42.00	1420.00	3485	20221228	-51.16	1688	20230816	0.83	3345	-49.12	20230102	1688	0.83	20230816	3485	-51.16	20221228	1688	0.83	20230816	1.08	N	010170	500	372 억	1608700	N	N	312	N	N
109	20230908	130224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1704	2	2	0.12	341974044	201365	58.88	1708	1708	1690	2210	1192	1702	1698.28	2.16	11302	1756	1728	1715	1687	1674	1722	1681	373	508	500	1190	1	1	74511166	1270	-40.57	1.20	12	0.27	-42.00	1420.00	3485	20221228	-51.10	1688	20230816	0.95	3345	-49.06	20230102	1688	0.95	20230816	3485	-51.10	20221228	1688	0.95	20230816	1.08	N	010170	500	372 억	1608700	N	N	312	N	N
110	20230908	120228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1704	2	2	0.12	322781927	190101	55.59	1708	1708	1690	2210	1192	1702	1697.95	2.16	10112	1756	1728	1715	1687	1674	1722	1681	373	508	500	1190	1	1	74511166	1270	-40.57	1.20	12	0.26	-42.00	1420.00	3485	20221228	-51.10	1688	20230816	0.95	3345	-49.06	20230102	1688	0.95	20230816	3485	-51.10	20221228	1688	0.95	20230816	1.08	N	010170	500	372 억	1608700	N	N	312	N	N
111	20230908	110223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1701	-1	5	-0.06	287218907	169193	49.47	1708	1708	1690	2210	1192	1702	1697.58	2.16	6313	1756	1728	1715	1687	1674	1722	1681	373	508	500	1190	1	1	74511166	1267	-40.50	1.20	12	0.23	-42.00	1420.00	3485	20221228	-51.19	1688	20230816	0.77	3345	-49.15	20230102	1688	0.77	20230816	3485	-51.19	20221228	1688	0.77	20230816	1.08	N	010170	500	372 억	1608700	N	N	312	N	N
112	20230908	100222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1695	-7	5	-0.41	238457365	140468	41.07	1708	1708	1690	2210	1192	1702	1697.59	2.16	748	1756	1728	1715	1687	1674	1722	1681	373	508	500	1190	1	1	74511166	1263	-40.36	1.19	12	0.19	-42.00	1420.00	3485	20221228	-51.36	1688	20230816	0.41	3345	-49.33	20230102	1688	0.41	20230816	3485	-51.36	20221228	1688	0.41	20230816	1.08	N	010170	500	372 억	1608700	N	N	312	N	N
113	20230908	090227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1700	-2	5	-0.12	8799115	5168	1.51	1708	1708	1700	2210	1192	1702	1702.62	2.16	-4885	1756	1728	1715	1687	1674	1722	1681	373	508	500	1190	1	1	74511166	1267	-40.48	1.20	12	0.01	-42.00	1420.00	3485	20221228	-51.22	1688	20230816	0.71	3345	-49.18	20230102	1688	0.71	20230816	3485	-51.22	20221228	1688	0.71	20230816	1.08	N	010170	500	372 억	1608700	N	N	312	N	N
114	20230907	160223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1702	-42	5	-2.41	581470367	338849	146.78	1741	1743	1702	2265	1221	1744	1716.02	2.23	-53062	1818	1781	1760	1723	1702	1770	1712	373	521	500	1220	1	1	74511166	1268	-40.52	1.20	12	0.45	-42.00	1420.00	3485	20221228	-51.16	1688	20230816	0.83	3345	-49.12	20230102	1688	0.83	20230816	3485	-51.16	20221228	1688	0.83	20230816	1.10	N	010170	500	372 억	1661762	N	N	312	N	N
115	20230907	150221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1707	-37	5	-2.12	495096087	288144	124.82	1741	1743	1702	2265	1221	1744	1718.22	2.23	-47118	1818	1781	1760	1723	1702	1770	1712	373	521	500	1220	1	1	74511166	1272	-40.64	1.20	12	0.39	-42.00	1420.00	3485	20221228	-51.02	1688	20230816	1.13	3345	-48.97	20230102	1688	1.13	20230816	3485	-51.02	20221228	1688	1.13	20230816	1.10	N	010170	500	372 억	1661762	N	N	12	N	N
116	20230907	140222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1713	-31	5	-1.78	436206839	253621	109.86	1741	1743	1709	2265	1221	1744	1719.92	2.23	-46858	1818	1781	1760	1723	1702	1770	1712	373	521	500	1220	1	1	74511166	1276	-40.79	1.21	12	0.34	-42.00	1420.00	3485	20221228	-50.85	1688	20230816	1.48	3345	-48.79	20230102	1688	1.48	20230816	3485	-50.85	20221228	1688	1.48	20230816	1.10	N	010170	500	372 억	1661762	N	N	12	N	N
117	20230907	130222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1723	-21	5	-1.20	357483550	207708	89.97	1741	1743	1710	2265	1221	1744	1721.09	2.23	-36252	1818	1781	1760	1723	1702	1770	1712	373	521	500	1220	1	1	74511166	1284	-41.02	1.21	12	0.28	-42.00	1420.00	3485	20221228	-50.56	1688	20230816	2.07	3345	-48.49	20230102	1688	2.07	20230816	3485	-50.56	20221228	1688	2.07	20230816	1.10	N	010170	500	372 억	1661762	N	N	12	N	N
118	20230907	120224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1720	-24	5	-1.38	323686405	188050	81.46	1741	1743	1710	2265	1221	1744	1721.28	2.23	-44166	1818	1781	1760	1723	1702	1770	1712	373	521	500	1220	1	1	74511166	1282	-40.95	1.21	12	0.25	-42.00	1420.00	3485	20221228	-50.65	1688	20230816	1.90	3345	-48.58	20230102	1688	1.90	20230816	3485	-50.65	20221228	1688	1.90	20230816	1.10	N	010170	500	372 억	1661762	N	N	12	N	N
119	20230907	110222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1712	-32	5	-1.83	268333459	155723	67.45	1741	1743	1710	2265	1221	1744	1723.15	2.23	-43909	1818	1781	1760	1723	1702	1770	1712	373	521	500	1220	1	1	74511166	1276	-40.76	1.21	12	0.21	-42.00	1420.00	3485	20221228	-50.88	1688	20230816	1.42	3345	-48.82	20230102	1688	1.42	20230816	3485	-50.88	20221228	1688	1.42	20230816	1.10	N	010170	500	372 억	1661762	N	N	12	N	N
120	20230907	100222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1712	-32	5	-1.83	185795591	107611	46.61	1741	1743	1712	2265	1221	1744	1726.55	2.23	-31078	1818	1781	1760	1723	1702	1770	1712	373	521	500	1220	1	1	74511166	1276	-40.76	1.21	12	0.14	-42.00	1420.00	3485	20221228	-50.88	1688	20230816	1.42	3345	-48.82	20230102	1688	1.42	20230816	3485	-50.88	20221228	1688	1.42	20230816	1.10	N	010170	500	372 억	1661762	N	N	12	N	N
121	20230907	090222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1739	-5	5	-0.29	1218347	700	0.30	1741	1743	1738	2265	1221	1744	1740.50	2.23	-517	1818	1781	1760	1723	1702	1770	1712	373	521	500	1220	1	1	74511166	1296	-41.40	1.22	12	0.00	-42.00	1420.00	3485	20221228	-50.10	1688	20230816	3.02	3345	-48.01	20230102	1688	3.02	20230816	3485	-50.10	20221228	1688	3.02	20230816	1.10	N	010170	500	372 억	1661762	N	N	12	N	N
122	20230906	160220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1744	-23	5	-1.30	406188714	230588	96.93	1797	1797	1739	2295	1237	1767	1761.54	2.30	-48720	1817	1791	1778	1752	1739	1785	1746	373	528	500	1230	1	1	74511166	1299	-41.52	1.23	12	0.31	-42.00	1420.00	3485	20221228	-49.96	1688	20230816	3.32	3345	-47.86	20230102	1688	3.32	20230816	3485	-49.96	20221228	1688	3.32	20230816	1.09	N	010170	500	372 억	1711110	N	N	12	N	N
123	20230906	150219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1747	-20	5	-1.13	361013667	204671	86.03	1797	1797	1745	2295	1237	1767	1763.87	2.30	-48550	1817	1791	1778	1752	1739	1785	1746	373	528	500	1230	1	1	74511166	1302	-41.60	1.23	12	0.27	-42.00	1420.00	3485	20221228	-49.87	1688	20230816	3.50	3345	-47.77	20230102	1688	3.50	20230816	3485	-49.87	20221228	1688	3.50	20230816	1.09	N	010170	500	372 억	1711110	N	N	0	N	N
124	20230906	140221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1758	-9	5	-0.51	246251786	139169	58.50	1797	1797	1755	2295	1237	1767	1769.44	2.30	-28283	1817	1791	1778	1752	1739	1785	1746	373	528	500	1230	1	1	74511166	1310	-41.86	1.24	12	0.19	-42.00	1420.00	3485	20221228	-49.56	1688	20230816	4.15	3345	-47.44	20230102	1688	4.15	20230816	3485	-49.56	20221228	1688	4.15	20230816	1.09	N	010170	500	372 억	1711110	N	N	0	N	N
125	20230906	130222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1760	-7	5	-0.40	190687833	107555	45.21	1797	1797	1760	2295	1237	1767	1772.93	2.30	-21216	1817	1791	1778	1752	1739	1785	1746	373	528	500	1230	1	1	74511166	1311	-41.90	1.24	12	0.14	-42.00	1420.00	3485	20221228	-49.50	1688	20230816	4.27	3345	-47.38	20230102	1688	4.27	20230816	3485	-49.50	20221228	1688	4.27	20230816	1.09	N	010170	500	372 억	1711110	N	N	0	N	N
126	20230906	120224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1769	2	2	0.11	125532969	70637	29.69	1797	1797	1769	2295	1237	1767	1777.16	2.30	-14694	1817	1791	1778	1752	1739	1785	1746	373	528	500	1230	1	1	74511166	1318	-42.12	1.25	12	0.09	-42.00	1420.00	3485	20221228	-49.24	1688	20230816	4.80	3345	-47.12	20230102	1688	4.80	20230816	3485	-49.24	20221228	1688	4.80	20230816	1.09	N	010170	500	372 억	1711110	N	N	0	N	N
127	20230906	110221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1772	5	2	0.28	93533717	52570	22.10	1797	1797	1770	2295	1237	1767	1779.22	2.30	-10617	1817	1791	1778	1752	1739	1785	1746	373	528	500	1230	1	1	74511166	1320	-42.19	1.25	12	0.07	-42.00	1420.00	3485	20221228	-49.15	1688	20230816	4.98	3345	-47.03	20230102	1688	4.98	20230816	3485	-49.15	20221228	1688	4.98	20230816	1.09	N	010170	500	372 억	1711110	N	N	0	N	N
128	20230906	100218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1774	7	2	0.40	79462526	44634	18.76	1797	1797	1771	2295	1237	1767	1780.31	2.30	-10414	1817	1791	1778	1752	1739	1785	1746	373	528	500	1230	1	1	74511166	1322	-42.24	1.25	12	0.06	-42.00	1420.00	3485	20221228	-49.10	1688	20230816	5.09	3345	-46.97	20230102	1688	5.09	20230816	3485	-49.10	20221228	1688	5.09	20230816	1.09	N	010170	500	372 억	1711110	N	N	0	N	N
129	20230906	090220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1794	27	2	1.53	7627488	4249	1.79	1797	1797	1779	2295	1237	1767	1795.13	2.30	-1720	1817	1791	1778	1752	1739	1785	1746	373	528	500	1230	1	1	74511166	1337	-42.71	1.26	12	0.01	-42.00	1420.00	3485	20221228	-48.52	1688	20230816	6.28	3345	-46.37	20230102	1688	6.28	20230816	3485	-48.52	20221228	1688	6.28	20230816	1.09	N	010170	500	372 억	1711110	N	N	0	N	N
130	20230905	160219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1767	-19	5	-1.06	421108464	237272	93.52	1786	1804	1765	2320	1251	1786	1774.79	2.28	9431	1835	1810	1795	1770	1755	1803	1763	373	534	500	1250	1	1	74511166	1317	-42.07	1.24	12	0.32	-42.00	1420.00	3485	20221228	-49.30	1688	20230816	4.68	3345	-47.17	20230102	1688	4.68	20230816	3485	-49.30	20221228	1688	4.68	20230816	1.08	N	010170	500	372 억	1701721	N	N	74	N	N
131	20230905	150227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1768	-18	5	-1.01	395667916	222879	87.85	1786	1804	1765	2320	1251	1786	1775.26	2.28	13041	1835	1810	1795	1770	1755	1803	1763	373	534	500	1250	1	1	74511166	1317	-42.10	1.25	12	0.30	-42.00	1420.00	3485	20221228	-49.27	1688	20230816	4.74	3345	-47.14	20230102	1688	4.74	20230816	3485	-49.27	20221228	1688	4.74	20230816	1.08	N	010170	500	372 억	1701721	N	N	74	N	N
132	20230905	140221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1775	-11	5	-0.62	299489645	168555	66.44	1786	1804	1766	2320	1251	1786	1776.81	2.28	13933	1835	1810	1795	1770	1755	1803	1763	373	534	500	1250	1	1	74511166	1323	-42.26	1.25	12	0.23	-42.00	1420.00	3485	20221228	-49.07	1688	20230816	5.15	3345	-46.94	20230102	1688	5.15	20230816	3485	-49.07	20221228	1688	5.15	20230816	1.08	N	010170	500	372 억	1701721	N	N	74	N	N
133	20230905	130212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1771	-15	5	-0.84	245441575	138022	54.40	1786	1804	1769	2320	1251	1786	1778.28	2.28	4713	1835	1810	1795	1770	1755	1803	1763	373	534	500	1250	1	1	74511166	1320	-42.17	1.25	12	0.19	-42.00	1420.00	3485	20221228	-49.18	1688	20230816	4.92	3345	-47.06	20230102	1688	4.92	20230816	3485	-49.18	20221228	1688	4.92	20230816	1.08	N	010170	500	372 억	1701721	N	N	74	N	N
134	20230905	120221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1778	-8	5	-0.45	222591504	125132	49.32	1786	1804	1769	2320	1251	1786	1778.85	2.28	3634	1835	1810	1795	1770	1755	1803	1763	373	534	500	1250	1	1	74511166	1325	-42.33	1.25	12	0.17	-42.00	1420.00	3485	20221228	-48.98	1688	20230816	5.33	3345	-46.85	20230102	1688	5.33	20230816	3485	-48.98	20221228	1688	5.33	20230816	1.08	N	010170	500	372 억	1701721	N	N	74	N	N
135	20230905	110221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1772	-14	5	-0.78	187040418	105075	41.42	1786	1804	1770	2320	1251	1786	1780.07	2.28	1000	1835	1810	1795	1770	1755	1803	1763	373	534	500	1250	1	1	74511166	1320	-42.19	1.25	12	0.14	-42.00	1420.00	3485	20221228	-49.15	1688	20230816	4.98	3345	-47.03	20230102	1688	4.98	20230816	3485	-49.15	20221228	1688	4.98	20230816	1.08	N	010170	500	372 억	1701721	N	N	74	N	N
136	20230905	100219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1778	-8	5	-0.45	84218288	47174	18.59	1786	1804	1777	2320	1251	1786	1785.27	2.28	-2544	1835	1810	1795	1770	1755	1803	1763	373	534	500	1250	1	1	74511166	1325	-42.33	1.25	12	0.06	-42.00	1420.00	3485	20221228	-48.98	1688	20230816	5.33	3345	-46.85	20230102	1688	5.33	20230816	3485	-48.98	20221228	1688	5.33	20230816	1.08	N	010170	500	372 억	1701721	N	N	74	N	N
137	20230905	090217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1786	0	3	0.00	1216266	681	0.27	1786	1786	1786	2320	1251	1786	1786.00	2.28	182	1835	1810	1795	1770	1755	1803	1763	373	534	500	1250	1	1	74511166	1331	-42.52	1.26	12	0.00	-42.00	1420.00	3485	20221228	-48.75	1688	20230816	5.81	3345	-46.61	20230102	1688	5.81	20230816	3485	-48.75	20221228	1688	5.81	20230816	1.08	N	010170	500	372 억	1701721	N	N	74	N	N
138	20230904	160218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1786	-24	5	-1.33	453829545	252991	65.35	1810	1820	1780	2350	1267	1810	1793.86	2.36	-57386	1878	1844	1819	1785	1760	1861	1802	373	540	500	1260	1	1	74511166	1331	-42.52	1.26	12	0.34	-42.00	1420.00	3485	20221228	-48.75	1688	20230816	5.81	3345	-46.61	20230102	1688	5.81	20230816	3485	-48.75	20221228	1688	5.81	20230816	1.09	N	010170	500	372 억	1759107	N	N	74	N	N
139	20230904	150214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1784	-26	5	-1.44	425132482	236908	61.19	1810	1820	1780	2350	1267	1810	1794.50	2.36	-55921	1878	1844	1819	1785	1760	1861	1802	373	540	500	1260	1	1	74511166	1329	-42.48	1.26	12	0.32	-42.00	1420.00	3485	20221228	-48.81	1688	20230816	5.69	3345	-46.67	20230102	1688	5.69	20230816	3485	-48.81	20221228	1688	5.69	20230816	1.09	N	010170	500	372 억	1759107	N	N	3089	N	N
140	20230904	140216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1790	-20	5	-1.10	369030536	205517	53.08	1810	1820	1780	2350	1267	1810	1795.62	2.36	-47431	1878	1844	1819	1785	1760	1861	1802	373	540	500	1260	1	1	74511166	1334	-42.62	1.26	12	0.28	-42.00	1420.00	3485	20221228	-48.64	1688	20230816	6.04	3345	-46.49	20230102	1688	6.04	20230816	3485	-48.64	20221228	1688	6.04	20230816	1.09	N	010170	500	372 억	1759107	N	N	3089	N	N
141	20230904	130218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1784	-26	5	-1.44	342482887	190652	49.24	1810	1820	1780	2350	1267	1810	1796.38	2.36	-43886	1878	1844	1819	1785	1760	1861	1802	373	540	500	1260	1	1	74511166	1329	-42.48	1.26	12	0.26	-42.00	1420.00	3485	20221228	-48.81	1688	20230816	5.69	3345	-46.67	20230102	1688	5.69	20230816	3485	-48.81	20221228	1688	5.69	20230816	1.09	N	010170	500	372 억	1759107	N	N	3089	N	N
142	20230904	120214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1788	-22	5	-1.22	274248275	152421	39.37	1810	1820	1786	2350	1267	1810	1799.28	2.36	-26990	1878	1844	1819	1785	1760	1861	1802	373	540	500	1260	1	1	74511166	1332	-42.57	1.26	12	0.20	-42.00	1420.00	3485	20221228	-48.69	1688	20230816	5.92	3345	-46.55	20230102	1688	5.92	20230816	3485	-48.69	20221228	1688	5.92	20230816	1.09	N	010170	500	372 억	1759107	N	N	3089	N	N
143	20230904	110212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1793	-17	5	-0.94	216318385	120056	31.01	1810	1820	1791	2350	1267	1810	1801.81	2.36	-19912	1878	1844	1819	1785	1760	1861	1802	373	540	500	1260	1	1	74511166	1336	-42.69	1.26	12	0.16	-42.00	1420.00	3485	20221228	-48.55	1688	20230816	6.22	3345	-46.40	20230102	1688	6.22	20230816	3485	-48.55	20221228	1688	6.22	20230816	1.09	N	010170	500	372 억	1759107	N	N	3089	N	N
144	20230904	100210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1807	-3	5	-0.17	121854946	67494	17.43	1810	1820	1791	2350	1267	1810	1805.42	2.36	6231	1878	1844	1819	1785	1760	1861	1802	373	540	500	1260	1	1	74511166	1346	-43.02	1.27	12	0.09	-42.00	1420.00	3485	20221228	-48.15	1688	20230816	7.05	3345	-45.98	20230102	1688	7.05	20230816	3485	-48.15	20221228	1688	7.05	20230816	1.09	N	010170	500	372 억	1759107	N	N	3089	N	N
145	20230904	090215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1805	-5	5	-0.28	4765182	2633	0.68	1810	1810	1802	2350	1267	1810	1809.79	2.36	-818	1878	1844	1819	1785	1760	1861	1802	373	540	500	1260	1	1	74511166	1345	-42.98	1.27	12	0.00	-42.00	1420.00	3485	20221228	-48.21	1688	20230816	6.93	3345	-46.04	20230102	1688	6.93	20230816	3485	-48.21	20221228	1688	6.93	20230816	1.09	N	010170	500	372 억	1759107	N	N	3089	N	N
146	20230901	160213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1810	0	3	0.00	699994530	385413	92.44	1805	1853	1794	2350	1267	1810	1816.22	2.30	42329	1866	1837	1819	1790	1772	1829	1782	373	540	500	1260	1	1	74511166	1349	-43.10	1.27	12	0.52	-42.00	1420.00	3485	20221228	-48.06	1688	20230816	7.23	3345	-45.89	20230102	1688	7.23	20230816	3485	-48.06	20221228	1688	7.23	20230816	1.08	N	010170	500	372 억	1716652	N	N	2794	N	N
147	20230901	150215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1813	3	2	0.17	674506818	371321	89.06	1805	1853	1794	2350	1267	1810	1816.51	2.30	41924	1866	1837	1819	1790	1772	1829	1782	373	540	500	1260	1	1	74511166	1351	-43.17	1.28	12	0.50	-42.00	1420.00	3485	20221228	-47.98	1688	20230816	7.41	3345	-45.80	20230102	1688	7.41	20230816	3485	-47.98	20221228	1688	7.41	20230816	1.08	N	010170	500	372 억	1716652	N	N	989	N	N
148	20230901	140214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1800	-10	5	-0.55	427791855	235109	56.39	1805	1853	1794	2350	1267	1810	1819.55	2.30	20513	1866	1837	1819	1790	1772	1829	1782	373	540	500	1260	1	1	74511166	1341	-42.86	1.27	12	0.32	-42.00	1420.00	3485	20221228	-48.35	1688	20230816	6.64	3345	-46.19	20230102	1688	6.64	20230816	3485	-48.35	20221228	1688	6.64	20230816	1.08	N	010170	500	372 억	1716652	N	N	989	N	N
149	20230901	130214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1815	5	2	0.28	309363982	169598	40.68	1805	1853	1805	2350	1267	1810	1824.10	2.30	29401	1866	1837	1819	1790	1772	1829	1782	373	540	500	1260	1	1	74511166	1352	-43.21	1.28	12	0.23	-42.00	1420.00	3485	20221228	-47.92	1688	20230816	7.52	3345	-45.74	20230102	1688	7.52	20230816	3485	-47.92	20221228	1688	7.52	20230816	1.08	N	010170	500	372 억	1716652	N	N	989	N	N
150	20230901	120213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1813	3	2	0.17	298718404	163731	39.27	1805	1853	1805	2350	1267	1810	1824.45	2.30	28946	1866	1837	1819	1790	1772	1829	1782	373	540	500	1260	1	1	74511166	1351	-43.17	1.28	12	0.22	-42.00	1420.00	3485	20221228	-47.98	1688	20230816	7.41	3345	-45.80	20230102	1688	7.41	20230816	3485	-47.98	20221228	1688	7.41	20230816	1.08	N	010170	500	372 억	1716652	N	N	989	N	N
151	20230901	110213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1815	5	2	0.28	262263760	143613	34.44	1805	1853	1805	2350	1267	1810	1826.18	2.30	22698	1866	1837	1819	1790	1772	1829	1782	373	540	500	1260	1	1	74511166	1352	-43.21	1.28	12	0.19	-42.00	1420.00	3485	20221228	-47.92	1688	20230816	7.52	3345	-45.74	20230102	1688	7.52	20230816	3485	-47.92	20221228	1688	7.52	20230816	1.08	N	010170	500	372 억	1716652	N	N	989	N	N
152	20230901	100213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1825	15	2	0.83	158002671	86266	20.69	1805	1853	1805	2350	1267	1810	1831.58	2.30	25333	1866	1837	1819	1790	1772	1829	1782	373	540	500	1260	1	1	74511166	1360	-43.45	1.29	12	0.12	-42.00	1420.00	3485	20221228	-47.63	1688	20230816	8.12	3345	-45.44	20230102	1688	8.12	20230816	3485	-47.63	20221228	1688	8.12	20230816	1.08	N	010170	500	372 억	1716652	N	N	989	N	N
153	20230901	090211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1810	0	3	0.00	3220715	1784	0.43	1805	1810	1805	2350	1267	1810	1805.33	2.30	-1533	1866	1837	1819	1790	1772	1829	1782	373	540	500	1260	1	1	74511166	1349	-43.10	1.27	12	0.00	-42.00	1420.00	3485	20221228	-48.06	1688	20230816	7.23	3345	-45.89	20230102	1688	7.23	20230816	3485	-48.06	20221228	1688	7.23	20230816	1.08	N	010170	500	372 억	1716652	N	N	989	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History