KissMeData/204270/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

69 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	investmentCareful	shortOverheated
2	20230927	160919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10320	70	2	0.68	1497023120	146046	109.16	10020	10410	10020	13320	7180	10250	10250.35	1.52	-48274	10496	10372	10236	10112	9976	10380	10120	289	3070	500	7580	10	1	57848466	5970	-10.16	1.73	12	0.25	-1016.00	5960.00	12710	20230908	-18.80	4340	20220930	137.79	12710	-18.80	20230908	5500	87.64	20230119	12710	-18.80	20230908	4340	137.79	20220930	1.29	N	204270	500	289 억	879627	N	N	N	N
3	20230927	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10330	80	2	0.78	1376197480	134373	100.44	10020	10410	10020	13320	7180	10250	10241.62	1.52	-42548	10496	10372	10236	10112	9976	10380	10120	289	3070	500	7580	10	1	57848466	5976	-10.17	1.73	12	0.23	-1016.00	5960.00	12710	20230908	-18.73	4340	20220930	138.02	12710	-18.73	20230908	5500	87.82	20230119	12710	-18.73	20230908	4340	138.02	20220930	1.29	N	204270	500	289 억	879627	N	N	N	N
4	20230927	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10370	120	2	1.17	1022023450	100228	74.92	10020	10410	10020	13320	7180	10250	10196.99	1.52	-27994	10496	10372	10236	10112	9976	10380	10120	289	3070	500	7580	10	1	57848466	5999	-10.21	1.74	12	0.17	-1016.00	5960.00	12710	20230908	-18.41	4340	20220930	138.94	12710	-18.41	20230908	5500	88.55	20230119	12710	-18.41	20230908	4340	138.94	20220930	1.29	N	204270	500	289 억	879627	N	N	N	N
5	20230927	130915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10290	40	2	0.39	743542560	73327	54.81	10020	10330	10020	13320	7180	10250	10140.09	1.52	-11452	10496	10372	10236	10112	9976	10380	10120	289	3070	500	7580	10	1	57848466	5953	-10.13	1.73	12	0.13	-1016.00	5960.00	12710	20230908	-19.04	4340	20220930	137.10	12710	-19.04	20230908	5500	87.09	20230119	12710	-19.04	20230908	4340	137.10	20220930	1.29	N	204270	500	289 억	879627	N	N	N	N
6	20230927	120916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10180	-70	5	-0.68	587513660	58060	43.40	10020	10250	10020	13320	7180	10250	10119.08	1.52	-10811	10496	10372	10236	10112	9976	10380	10120	289	3070	500	7580	10	1	57848466	5889	-10.02	1.71	12	0.10	-1016.00	5960.00	12710	20230908	-19.91	4340	20220930	134.56	12710	-19.91	20230908	5500	85.09	20230119	12710	-19.91	20230908	4340	134.56	20220930	1.29	N	204270	500	289 억	879627	N	N	N	N
7	20230927	110925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10190	-60	5	-0.59	475582820	47038	35.16	10020	10250	10020	13320	7180	10250	10110.61	1.52	-9807	10496	10372	10236	10112	9976	10380	10120	289	3070	500	7580	10	1	57848466	5895	-10.03	1.71	12	0.08	-1016.00	5960.00	12710	20230908	-19.83	4340	20220930	134.79	12710	-19.83	20230908	5500	85.27	20230119	12710	-19.83	20230908	4340	134.79	20220930	1.29	N	204270	500	289 억	879627	N	N	N	N
8	20230927	100917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10120	-130	5	-1.27	312996280	31041	23.20	10020	10190	10020	13320	7180	10250	10083.32	1.52	-5934	10496	10372	10236	10112	9976	10380	10120	289	3070	500	7580	10	1	57848466	5854	-9.96	1.70	12	0.05	-1016.00	5960.00	12710	20230908	-20.38	4340	20220930	133.18	12710	-20.38	20230908	5500	84.00	20230119	12710	-20.38	20230908	4340	133.18	20220930	1.29	N	204270	500	289 억	879627	N	N	N	N
9	20230927	090935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10110	-140	5	-1.37	104546200	10404	7.78	10020	10190	10020	13320	7180	10250	10048.65	1.52	-310	10496	10372	10236	10112	9976	10380	10120	289	3070	500	7580	10	1	57848466	5848	-9.95	1.70	12	0.02	-1016.00	5960.00	12710	20230908	-20.46	4340	20220930	132.95	12710	-20.46	20230908	5500	83.82	20230119	12710	-20.46	20230908	4340	132.95	20220930	1.29	N	204270	500	289 억	879627	N	N	N	N
10	20230926	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10250	0	3	0.00	1353152490	132637	40.63	10250	10360	10100	13320	7180	10250	10201.78	1.47	34968	10770	10510	10290	10030	9810	10400	9920	289	3070	500	7580	10	1	57848466	5929	-10.09	1.72	12	0.23	-1016.00	5960.00	12710	20230908	-19.35	4340	20220930	136.18	12710	-19.35	20230908	5500	86.36	20230119	12710	-19.35	20230908	4340	136.18	20220930	1.30	N	204270	500	289 억	848829	N	N	N	N
11	20230926	150916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10180	-70	5	-0.68	1266664950	124138	38.02	10250	10360	10100	13320	7180	10250	10203.68	1.47	33765	10770	10510	10290	10030	9810	10400	9920	289	3070	500	7580	10	1	57848466	5889	-10.02	1.71	12	0.21	-1016.00	5960.00	12710	20230908	-19.91	4340	20220930	134.56	12710	-19.91	20230908	5500	85.09	20230119	12710	-19.91	20230908	4340	134.56	20220930	1.30	N	204270	500	289 억	848829	N	N	N	N
12	20230926	140911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	-90	5	-0.88	1017418650	99652	30.52	10250	10360	10100	13320	7180	10250	10209.72	1.47	19940	10770	10510	10290	10030	9810	10400	9920	289	3070	500	7580	10	1	57848466	5877	-10.00	1.70	12	0.17	-1016.00	5960.00	12710	20230908	-20.06	4340	20220930	134.10	12710	-20.06	20230908	5500	84.73	20230119	12710	-20.06	20230908	4340	134.10	20220930	1.30	N	204270	500	289 억	848829	N	N	N	N
13	20230926	130913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10140	-110	5	-1.07	931555150	91182	27.93	10250	10360	10100	13320	7180	10250	10216.44	1.47	18483	10770	10510	10290	10030	9810	10400	9920	289	3070	500	7580	10	1	57848466	5866	-9.98	1.70	12	0.16	-1016.00	5960.00	12710	20230908	-20.22	4340	20220930	133.64	12710	-20.22	20230908	5500	84.36	20230119	12710	-20.22	20230908	4340	133.64	20220930	1.30	N	204270	500	289 억	848829	N	N	N	N
14	20230926	120919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10130	-120	5	-1.17	808906210	79078	24.22	10250	10360	10100	13320	7180	10250	10229.22	1.47	13640	10770	10510	10290	10030	9810	10400	9920	289	3070	500	7580	10	1	57848466	5860	-9.97	1.70	12	0.14	-1016.00	5960.00	12710	20230908	-20.30	4340	20220930	133.41	12710	-20.30	20230908	5500	84.18	20230119	12710	-20.30	20230908	4340	133.41	20220930	1.30	N	204270	500	289 억	848829	N	N	N	N
15	20230926	110916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10130	-120	5	-1.17	675837320	65939	20.20	10250	10360	10110	13320	7180	10250	10249.43	1.47	9252	10770	10510	10290	10030	9810	10400	9920	289	3070	500	7580	10	1	57848466	5860	-9.97	1.70	12	0.11	-1016.00	5960.00	12710	20230908	-20.30	4340	20220930	133.41	12710	-20.30	20230908	5500	84.18	20230119	12710	-20.30	20230908	4340	133.41	20220930	1.30	N	204270	500	289 억	848829	N	N	N	N
16	20230926	100915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10220	-30	5	-0.29	489714790	47662	14.60	10250	10360	10210	13320	7180	10250	10274.74	1.47	9700	10770	10510	10290	10030	9810	10400	9920	289	3070	500	7580	10	1	57848466	5912	-10.06	1.71	12	0.08	-1016.00	5960.00	12710	20230908	-19.59	4340	20220930	135.48	12710	-19.59	20230908	5500	85.82	20230119	12710	-19.59	20230908	4340	135.48	20220930	1.30	N	204270	500	289 억	848829	N	N	N	N
17	20230926	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10320	70	2	0.68	163441390	15882	4.86	10250	10360	10250	13320	7180	10250	10290.98	1.47	980	10770	10510	10290	10030	9810	10400	9920	289	3070	500	7580	10	1	57848466	5970	-10.16	1.73	12	0.03	-1016.00	5960.00	12710	20230908	-18.80	4340	20220930	137.79	12710	-18.80	20230908	5500	87.64	20230119	12710	-18.80	20230908	4340	137.79	20220930	1.30	N	204270	500	289 억	848829	N	N	N	N
18	20230925	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10250	-430	5	-4.03	3317430720	323790	148.84	10540	10550	10070	13880	7480	10680	10245.62	1.38	47894	10966	10822	10616	10472	10266	10895	10545	289	3200	500	7900	10	1	57848466	5929	-10.09	1.72	12	0.56	-1016.00	5960.00	12710	20230908	-19.35	4340	20220930	136.18	12710	-19.35	20230908	5500	86.36	20230119	12710	-19.35	20230908	4340	136.18	20220930	1.31	N	204270	500	289 억	801148	N	N	N	N
19	20230925	150920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10250	-430	5	-4.03	3139920310	306466	140.88	10540	10550	10070	13880	7480	10680	10245.57	1.38	51846	10966	10822	10616	10472	10266	10895	10545	289	3200	500	7900	10	1	57848466	5929	-10.09	1.72	12	0.53	-1016.00	5960.00	12710	20230908	-19.35	4340	20220930	136.18	12710	-19.35	20230908	5500	86.36	20230119	12710	-19.35	20230908	4340	136.18	20220930	1.31	N	204270	500	289 억	801148	N	N	N	N
20	20230925	140904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10140	-540	5	-5.06	2787669360	271977	125.02	10540	10550	10070	13880	7480	10680	10249.65	1.38	57765	10966	10822	10616	10472	10266	10895	10545	289	3200	500	7900	10	1	57848466	5866	-9.98	1.70	12	0.47	-1016.00	5960.00	12710	20230908	-20.22	4340	20220930	133.64	12710	-20.22	20230908	5500	84.36	20230119	12710	-20.22	20230908	4340	133.64	20220930	1.31	N	204270	500	289 억	801148	N	N	N	N
21	20230925	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10220	-460	5	-4.31	2416018480	235284	108.15	10540	10550	10100	13880	7480	10680	10268.52	1.38	48109	10966	10822	10616	10472	10266	10895	10545	289	3200	500	7900	10	1	57848466	5912	-10.06	1.71	12	0.41	-1016.00	5960.00	12710	20230908	-19.59	4340	20220930	135.48	12710	-19.59	20230908	5500	85.82	20230119	12710	-19.59	20230908	4340	135.48	20220930	1.31	N	204270	500	289 억	801148	N	N	N	N
22	20230925	120913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10170	-510	5	-4.78	1828852450	177663	81.67	10540	10550	10100	13880	7480	10680	10293.94	1.38	19622	10966	10822	10616	10472	10266	10895	10545	289	3200	500	7900	10	1	57848466	5883	-10.01	1.71	12	0.31	-1016.00	5960.00	12710	20230908	-19.98	4340	20220930	134.33	12710	-19.98	20230908	5500	84.91	20230119	12710	-19.98	20230908	4340	134.33	20220930	1.31	N	204270	500	289 억	801148	N	N	N	N
23	20230925	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10230	-450	5	-4.21	1704583580	165501	76.08	10540	10550	10100	13880	7480	10680	10299.54	1.38	16828	10966	10822	10616	10472	10266	10895	10545	289	3200	500	7900	10	1	57848466	5918	-10.07	1.72	12	0.29	-1016.00	5960.00	12710	20230908	-19.51	4340	20220930	135.71	12710	-19.51	20230908	5500	86.00	20230119	12710	-19.51	20230908	4340	135.71	20220930	1.31	N	204270	500	289 억	801148	N	N	N	N
24	20230925	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10280	-400	5	-3.75	990305010	95389	43.85	10540	10550	10260	13880	7480	10680	10381.75	1.38	1548	10966	10822	10616	10472	10266	10895	10545	289	3200	500	7900	10	1	57848466	5947	-10.12	1.72	12	0.16	-1016.00	5960.00	12710	20230908	-19.12	4340	20220930	136.87	12710	-19.12	20230908	5500	86.91	20230119	12710	-19.12	20230908	4340	136.87	20220930	1.31	N	204270	500	289 억	801148	N	N	N	N
25	20230925	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10520	-160	5	-1.50	197768490	18895	8.69	10540	10540	10400	13880	7480	10680	10466.71	1.38	3401	10966	10822	10616	10472	10266	10895	10545	289	3200	500	7900	10	1	57848466	6086	-10.35	1.77	12	0.03	-1016.00	5960.00	12710	20230908	-17.23	4340	20220930	142.40	12710	-17.23	20230908	5500	91.27	20230119	12710	-17.23	20230908	4340	142.40	20220930	1.31	N	204270	500	289 억	801148	N	N	N	N
26	20230922	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10680	-120	5	-1.11	2292250390	217167	69.12	10600	10760	10410	14040	7560	10800	10554.65	1.33	34334	11606	11202	10966	10562	10326	11085	10445	289	3240	500	7990	10	1	57848466	6178	-10.51	1.79	12	0.38	-1016.00	5960.00	12710	20230908	-15.97	4340	20220930	146.08	12710	-15.97	20230908	5500	94.18	20230119	12710	-15.97	20230908	4340	146.08	20220930	1.30	N	204270	500	289 억	766685	N	N	N	N
27	20230922	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10600	-200	5	-1.85	2211833970	209624	66.72	10600	10760	10410	14040	7560	10800	10551.43	1.33	36240	11606	11202	10966	10562	10326	11085	10445	289	3240	500	7990	10	1	57848466	6132	-10.43	1.78	12	0.36	-1016.00	5960.00	12710	20230908	-16.60	4340	20220930	144.24	12710	-16.60	20230908	5500	92.73	20230119	12710	-16.60	20230908	4340	144.24	20220930	1.30	N	204270	500	289 억	766685	N	N	N	N
28	20230922	140935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10540	-260	5	-2.41	1995434580	189187	60.21	10600	10760	10410	14040	7560	10800	10547.42	1.33	34693	11606	11202	10966	10562	10326	11085	10445	289	3240	500	7990	10	1	57848466	6097	-10.37	1.77	12	0.33	-1016.00	5960.00	12710	20230908	-17.07	4340	20220930	142.86	12710	-17.07	20230908	5500	91.64	20230119	12710	-17.07	20230908	4340	142.86	20220930	1.30	N	204270	500	289 억	766685	N	N	N	N
29	20230922	130838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10520	-280	5	-2.59	1826065890	173077	55.09	10600	10760	10410	14040	7560	10800	10550.60	1.33	33143	11606	11202	10966	10562	10326	11085	10445	289	3240	500	7990	10	1	57848466	6086	-10.35	1.77	12	0.30	-1016.00	5960.00	12710	20230908	-17.23	4340	20220930	142.40	12710	-17.23	20230908	5500	91.27	20230119	12710	-17.23	20230908	4340	142.40	20220930	1.30	N	204270	500	289 억	766685	N	N	N	N
30	20230922	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10530	-270	5	-2.50	1647514780	156115	49.69	10600	10760	10410	14040	7560	10800	10553.21	1.33	31784	11606	11202	10966	10562	10326	11085	10445	289	3240	500	7990	10	1	57848466	6091	-10.36	1.77	12	0.27	-1016.00	5960.00	12710	20230908	-17.15	4340	20220930	142.63	12710	-17.15	20230908	5500	91.45	20230119	12710	-17.15	20230908	4340	142.63	20220930	1.30	N	204270	500	289 억	766685	N	N	N	N
31	20230922	110832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10610	-190	5	-1.76	1499867380	142151	45.24	10600	10760	10410	14040	7560	10800	10551.23	1.33	36724	11606	11202	10966	10562	10326	11085	10445	289	3240	500	7990	10	1	57848466	6138	-10.44	1.78	12	0.25	-1016.00	5960.00	12710	20230908	-16.52	4340	20220930	144.47	12710	-16.52	20230908	5500	92.91	20230119	12710	-16.52	20230908	4340	144.47	20220930	1.30	N	204270	500	289 억	766685	N	N	N	N
32	20230922	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10440	-360	5	-3.33	1050327680	99409	31.64	10600	10760	10430	14040	7560	10800	10565.72	1.33	22083	11606	11202	10966	10562	10326	11085	10445	289	3240	500	7990	10	1	57848466	6039	-10.28	1.75	12	0.17	-1016.00	5960.00	12710	20230908	-17.86	4340	20220930	140.55	12710	-17.86	20230908	5500	89.82	20230119	12710	-17.86	20230908	4340	140.55	20220930	1.30	N	204270	500	289 억	766685	N	N	N	N
33	20230922	090830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10650	-150	5	-1.39	398181630	37809	12.03	10600	10650	10450	14040	7560	10800	10531.40	1.33	17651	11606	11202	10966	10562	10326	11085	10445	289	3240	500	7990	10	1	57848466	6161	-10.48	1.79	12	0.07	-1016.00	5960.00	12710	20230908	-16.21	4340	20220930	145.39	12710	-16.21	20230908	5500	93.64	20230119	12710	-16.21	20230908	4340	145.39	20220930	1.30	N	204270	500	289 억	766685	N	N	N	N
34	20230921	160834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10800	-450	5	-4.00	3417708480	313456	89.24	11030	11370	10730	14620	7880	11250	10903.39	1.22	59427	11663	11456	11203	10996	10743	11560	11100	289	3370	500	8320	10	1	57848466	6248	-10.63	1.81	12	0.54	-1016.00	5960.00	12710	20230908	-15.03	4340	20220930	148.85	12710	-15.03	20230908	5500	96.36	20230119	12710	-15.03	20230908	4340	148.85	20220930	1.24	N	204270	500	289 억	707257	N	N	N	N
35	20230921	150823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10770	-480	5	-4.27	3272186380	299987	85.41	11030	11370	10730	14620	7880	11250	10907.76	1.22	54744	11663	11456	11203	10996	10743	11560	11100	289	3370	500	8320	10	1	57848466	6230	-10.60	1.81	12	0.52	-1016.00	5960.00	12710	20230908	-15.26	4340	20220930	148.16	12710	-15.26	20230908	5500	95.82	20230119	12710	-15.26	20230908	4340	148.16	20220930	1.24	N	204270	500	289 억	707257	N	N	N	N
36	20230921	140829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10870	-380	5	-3.38	2972302600	272210	77.50	11030	11370	10730	14620	7880	11250	10919.15	1.22	42527	11663	11456	11203	10996	10743	11560	11100	289	3370	500	8320	10	1	57848466	6288	-10.70	1.82	12	0.47	-1016.00	5960.00	12710	20230908	-14.48	4340	20220930	150.46	12710	-14.48	20230908	5500	97.64	20230119	12710	-14.48	20230908	4340	150.46	20220930	1.24	N	204270	500	289 억	707257	N	N	N	N
37	20230921	130824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10750	-500	5	-4.44	2545252180	232719	66.26	11030	11370	10750	14620	7880	11250	10937.02	1.22	32045	11663	11456	11203	10996	10743	11560	11100	289	3370	500	8320	10	1	57848466	6219	-10.58	1.80	12	0.40	-1016.00	5960.00	12710	20230908	-15.42	4340	20220930	147.70	12710	-15.42	20230908	5500	95.45	20230119	12710	-15.42	20230908	4340	147.70	20220930	1.24	N	204270	500	289 억	707257	N	N	N	N
38	20230921	120817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10830	-420	5	-3.73	2058904570	187611	53.41	11030	11370	10820	14620	7880	11250	10974.33	1.22	21412	11663	11456	11203	10996	10743	11560	11100	289	3370	500	8320	10	1	57848466	6265	-10.66	1.82	12	0.32	-1016.00	5960.00	12710	20230908	-14.79	4340	20220930	149.54	12710	-14.79	20230908	5500	96.91	20230119	12710	-14.79	20230908	4340	149.54	20220930	1.24	N	204270	500	289 억	707257	N	N	N	N
39	20230921	110836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10850	-400	5	-3.56	1626738160	147789	42.08	11030	11370	10840	14620	7880	11250	11007.17	1.22	12582	11663	11456	11203	10996	10743	11560	11100	289	3370	500	8320	10	1	57848466	6277	-10.68	1.82	12	0.26	-1016.00	5960.00	12710	20230908	-14.63	4340	20220930	150.00	12710	-14.63	20230908	5500	97.27	20230119	12710	-14.63	20230908	4340	150.00	20220930	1.24	N	204270	500	289 억	707257	N	N	N	N
40	20230921	100820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11030	-220	5	-1.96	705928270	63449	18.06	11030	11370	11000	14620	7880	11250	11125.92	1.22	2675	11663	11456	11203	10996	10743	11560	11100	289	3370	500	8320	10	1	57848466	6381	-10.86	1.85	12	0.11	-1016.00	5960.00	12710	20230908	-13.22	4340	20220930	154.15	12710	-13.22	20230908	5500	100.55	20230119	12710	-13.22	20230908	4340	154.15	20220930	1.24	N	204270	500	289 억	707257	N	N	N	N
41	20230921	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11200	-50	5	-0.44	145592350	13094	3.73	11030	11220	11030	14620	7880	11250	11119.01	1.22	4181	11663	11456	11203	10996	10743	11560	11100	289	3370	500	8320	10	1	57848466	6479	-11.02	1.88	12	0.02	-1016.00	5960.00	12710	20230908	-11.88	4340	20220930	158.06	12710	-11.88	20230908	5500	103.64	20230119	12710	-11.88	20230908	4340	158.06	20220930	1.24	N	204270	500	289 억	707257	N	N	N	N
42	20230920	160829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11250	90	2	0.81	3884411620	347807	48.41	11160	11410	10950	14500	7820	11160	11167.66	1.08	81075	12480	11820	11330	10670	10180	11575	10425	289	3340	500	8250	10	1	57848466	6508	-11.07	1.89	12	0.60	-1016.00	5960.00	12710	20230908	-11.49	4340	20220930	159.22	12710	-11.49	20230908	5500	104.55	20230119	12710	-11.49	20230908	4340	159.22	20220930	1.01	N	204270	500	289 억	626543	N	N	N	N
43	20230920	150807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11140	-20	5	-0.18	3715557510	332751	46.31	11160	11410	10950	14500	7820	11160	11166.18	1.08	77835	12480	11820	11330	10670	10180	11575	10425	289	3340	500	8250	10	1	57848466	6444	-10.96	1.87	12	0.58	-1016.00	5960.00	12710	20230908	-12.35	4340	20220930	156.68	12710	-12.35	20230908	5500	102.55	20230119	12710	-12.35	20230908	4340	156.68	20220930	1.01	N	204270	500	289 억	626543	N	N	N	N
44	20230920	140819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11190	30	2	0.27	3184553890	285377	39.72	11160	11410	10950	14500	7820	11160	11159.11	1.08	62789	12480	11820	11330	10670	10180	11575	10425	289	3340	500	8250	10	1	57848466	6473	-11.01	1.88	12	0.49	-1016.00	5960.00	12710	20230908	-11.96	4340	20220930	157.83	12710	-11.96	20230908	5500	103.45	20230119	12710	-11.96	20230908	4340	157.83	20220930	1.01	N	204270	500	289 억	626543	N	N	N	N
45	20230920	130814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10990	-170	5	-1.52	2733293710	244435	34.02	11160	11410	10950	14500	7820	11160	11182.09	1.08	49798	12480	11820	11330	10670	10180	11575	10425	289	3340	500	8250	10	1	57848466	6358	-10.82	1.84	12	0.42	-1016.00	5960.00	12710	20230908	-13.53	4340	20220930	153.23	12710	-13.53	20230908	5500	99.82	20230119	12710	-13.53	20230908	4340	153.23	20220930	1.01	N	204270	500	289 억	626543	N	N	N	N
46	20230920	120814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11040	-120	5	-1.08	2147906990	191260	26.62	11160	11410	11020	14500	7820	11160	11230.31	1.08	35748	12480	11820	11330	10670	10180	11575	10425	289	3340	500	8250	10	1	57848466	6386	-10.87	1.85	12	0.33	-1016.00	5960.00	12710	20230908	-13.14	4340	20220930	154.38	12710	-13.14	20230908	5500	100.73	20230119	12710	-13.14	20230908	4340	154.38	20220930	1.01	N	204270	500	289 억	626543	N	N	N	N
47	20230920	110823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11320	160	2	1.43	1663677830	147746	20.56	11160	11410	11160	14500	7820	11160	11260.41	1.08	43167	12480	11820	11330	10670	10180	11575	10425	289	3340	500	8250	10	1	57848466	6548	-11.14	1.90	12	0.26	-1016.00	5960.00	12710	20230908	-10.94	4340	20220930	160.83	12710	-10.94	20230908	5500	105.82	20230119	12710	-10.94	20230908	4340	160.83	20220930	1.01	N	204270	500	289 억	626543	N	N	N	N
48	20230920	100804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11310	150	2	1.34	1271676690	113180	15.75	11160	11370	11160	14500	7820	11160	11235.89	1.08	48119	12480	11820	11330	10670	10180	11575	10425	289	3340	500	8250	10	1	57848466	6543	-11.13	1.90	12	0.20	-1016.00	5960.00	12710	20230908	-11.01	4340	20220930	160.60	12710	-11.01	20230908	5500	105.64	20230119	12710	-11.01	20230908	4340	160.60	20220930	1.01	N	204270	500	289 억	626543	N	N	N	N
49	20230920	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11220	60	2	0.54	111565780	9913	1.38	11160	11350	11160	14500	7820	11160	11254.68	1.08	-630	12480	11820	11330	10670	10180	11575	10425	289	3340	500	8250	10	1	57848466	6491	-11.04	1.88	12	0.02	-1016.00	5960.00	12710	20230908	-11.72	4340	20220930	158.53	12710	-11.72	20230908	5500	104.00	20230119	12710	-11.72	20230908	4340	158.53	20220930	1.01	N	204270	500	289 억	626543	N	N	N	N
50	20230919	160812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11160	-490	5	-4.21	8055035500	715765	39.43	11650	11990	10840	15140	8160	11650	11253.78	0.93	36937	13096	12372	11986	11262	10876	12180	11070	289	3490	500	8620	10	1	57848466	6456	-10.98	1.87	12	1.24	-1016.00	5960.00	12710	20230908	-12.20	4340	20220930	157.14	12710	-12.20	20230908	5500	102.91	20230119	12710	-12.20	20230908	4340	157.14	20220930	1.05	N	204270	500	289 억	538918	N	N	N	N
51	20230919	150813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11180	-470	5	-4.03	7880989880	700151	38.57	11650	11990	10840	15140	8160	11650	11256.12	0.93	36884	13096	12372	11986	11262	10876	12180	11070	289	3490	500	8620	10	1	57848466	6467	-11.00	1.88	12	1.21	-1016.00	5960.00	12710	20230908	-12.04	4340	20220930	157.60	12710	-12.04	20230908	5500	103.27	20230119	12710	-12.04	20230908	4340	157.60	20220930	1.05	N	204270	500	289 억	538918	N	N	N	N
52	20230919	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11120	-530	5	-4.55	7328382350	650323	35.83	11650	11990	10840	15140	8160	11650	11268.83	0.93	32851	13096	12372	11986	11262	10876	12180	11070	289	3490	500	8620	10	1	57848466	6433	-10.94	1.87	12	1.12	-1016.00	5960.00	12710	20230908	-12.51	4340	20220930	156.22	12710	-12.51	20230908	5500	102.18	20230119	12710	-12.51	20230908	4340	156.22	20220930	1.05	N	204270	500	289 억	538918	N	N	N	N
53	20230919	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10980	-670	5	-5.75	6460696740	571724	31.50	11650	11990	10900	15140	8160	11650	11300.37	0.93	19003	13096	12372	11986	11262	10876	12180	11070	289	3490	500	8620	10	1	57848466	6352	-10.81	1.84	12	0.99	-1016.00	5960.00	12710	20230908	-13.61	4340	20220930	153.00	12710	-13.61	20230908	5500	99.64	20230119	12710	-13.61	20230908	4340	153.00	20220930	1.05	N	204270	500	289 억	538918	N	N	N	N
54	20230919	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11050	-600	5	-5.15	5371697490	472652	26.04	11650	11990	11000	15140	8160	11650	11365.01	0.93	25205	13096	12372	11986	11262	10876	12180	11070	289	3490	500	8620	10	1	57848466	6392	-10.88	1.85	12	0.82	-1016.00	5960.00	12710	20230908	-13.06	4340	20220930	154.61	12710	-13.06	20230908	5500	100.91	20230119	12710	-13.06	20230908	4340	154.61	20220930	1.05	N	204270	500	289 억	538918	N	N	N	N
55	20230919	110817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11090	-560	5	-4.81	4597991220	402712	22.19	11650	11990	11060	15140	8160	11650	11417.56	0.93	21848	13096	12372	11986	11262	10876	12180	11070	289	3490	500	8620	10	1	57848466	6415	-10.92	1.86	12	0.70	-1016.00	5960.00	12710	20230908	-12.75	4340	20220930	155.53	12710	-12.75	20230908	5500	101.64	20230119	12710	-12.75	20230908	4340	155.53	20220930	1.05	N	204270	500	289 억	538918	N	N	N	N
56	20230919	100811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11220	-430	5	-3.69	2800720860	241671	13.31	11650	11990	11200	15140	8160	11650	11588.98	0.93	13686	13096	12372	11986	11262	10876	12180	11070	289	3490	500	8620	10	1	57848466	6491	-11.04	1.88	12	0.42	-1016.00	5960.00	12710	20230908	-11.72	4340	20220930	158.53	12710	-11.72	20230908	5500	104.00	20230119	12710	-11.72	20230908	4340	158.53	20220930	1.05	N	204270	500	289 억	538918	N	N	N	N
57	20230919	090807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11920	270	2	2.32	567027180	48330	2.66	11650	11920	11650	15140	8160	11650	11732.42	0.93	3605	13096	12372	11986	11262	10876	12180	11070	289	3490	500	8620	10	1	57848466	6896	-11.73	2.00	12	0.08	-1016.00	5960.00	12710	20230908	-6.22	4340	20220930	174.65	12710	-6.22	20230908	5500	116.73	20230119	12710	-6.22	20230908	4340	174.65	20220930	1.05	N	204270	500	289 억	538918	N	N	N	N
58	20230918	160811	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	11650	50	2	0.43	21831994930	1801949	366.86	12710	12710	11600	15080	8120	11600	12119.77	1.30	-212217	11926	11762	11556	11392	11186	11845	11475	289	3480	500	8580	10	1	57848466	6739	-11.47	1.95	12	3.11	-1016.00	5960.00	12710	20230908	-8.34	4340	20220930	168.43	12710	0.00	20230908	5500	111.82	20230119	12710	-8.34	20230908	4340	168.43	20220930	1.01	N	204270	500	289 억	752580	N	N	N	N
59	20230918	150809	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	11680	80	2	0.69	21440420170	1768386	360.03	12710	12710	11600	15080	8120	11600	12128.20	1.30	-215083	11926	11762	11556	11392	11186	11845	11475	289	3480	500	8580	10	1	57848466	6757	-11.50	1.96	12	3.06	-1016.00	5960.00	12710	20230908	-8.10	4340	20220930	169.12	12710	0.00	20230908	5500	112.36	20230119	12710	-8.10	20230908	4340	169.12	20220930	1.01	N	204270	500	289 억	752580	N	N	N	N
60	20230918	140830	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	11820	220	2	1.90	20159043660	1659032	337.76	12710	12710	11600	15080	8120	11600	12155.47	1.30	-208751	11926	11762	11556	11392	11186	11845	11475	289	3480	500	8580	10	1	57848466	6838	-11.63	1.98	12	2.87	-1016.00	5960.00	12710	20230908	-7.00	4340	20220930	172.35	12710	0.00	20230908	5500	114.91	20230119	12710	-7.00	20230908	4340	172.35	20220930	1.01	N	204270	500	289 억	752580	N	N	N	N
61	20230918	130808	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	11940	340	2	2.93	18850272800	1549705	315.50	12710	12710	11600	15080	8120	11600	12168.58	1.30	-205885	11926	11762	11556	11392	11186	11845	11475	289	3480	500	8580	10	1	57848466	6907	-11.75	2.00	12	2.68	-1016.00	5960.00	12710	20230908	-6.06	4340	20220930	175.12	12710	0.00	20230908	5500	117.09	20230119	12710	-6.06	20230908	4340	175.12	20220930	1.01	N	204270	500	289 억	752580	N	N	N	N
62	20230918	120813	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	11800	200	2	1.72	18125273910	1488724	303.09	12710	12710	11600	15080	8120	11600	12180.14	1.30	-198964	11926	11762	11556	11392	11186	11845	11475	289	3480	500	8580	10	1	57848466	6826	-11.61	1.98	12	2.57	-1016.00	5960.00	12710	20230908	-7.16	4340	20220930	171.89	12710	0.00	20230908	5500	114.55	20230119	12710	-7.16	20230908	4340	171.89	20220930	1.01	N	204270	500	289 억	752580	N	N	N	N
63	20230918	110801	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	11840	240	2	2.07	17369399260	1424875	290.09	12710	12710	11600	15080	8120	11600	12195.59	1.30	-184355	11926	11762	11556	11392	11186	11845	11475	289	3480	500	8580	10	1	57848466	6849	-11.65	1.99	12	2.46	-1016.00	5960.00	12710	20230908	-6.85	4340	20220930	172.81	12710	0.00	20230908	5500	115.27	20230119	12710	-6.85	20230908	4340	172.81	20220930	1.01	N	204270	500	289 억	752580	N	N	N	N
64	20230918	100755	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	11760	160	2	1.38	15854360200	1297224	264.10	12710	12710	11600	15080	8120	11600	12228.10	1.30	-145420	11926	11762	11556	11392	11186	11845	11475	289	3480	500	8580	10	1	57848466	6803	-11.57	1.97	12	2.24	-1016.00	5960.00	12710	20230908	-7.47	4340	20220930	170.97	12710	0.00	20230908	5500	113.82	20230119	12710	-7.47	20230908	4340	170.97	20220930	1.01	N	204270	500	289 억	752580	N	N	N	N
65	20230918	090758	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	12460	860	2	7.41	7071918880	566257	115.28	12710	12710	12180	15080	8120	11600	12509.91	1.30	-56728	11926	11762	11556	11392	11186	11845	11475	289	3480	500	8580	10	1	57848466	7208	-12.26	2.09	12	0.98	-1016.00	5960.00	12710	20230908	-1.97	4340	20220930	187.10	12710	0.00	20230908	5500	126.55	20230119	12710	-1.97	20230908	4340	187.10	20220930	1.01	N	204270	500	289 억	752580	N	N	N	N
66	20230915	160805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11600	20	2	0.17	2576372490	223456	71.83	11580	11720	11350	15050	8110	11580	11527.76	1.26	27093	12360	11970	11660	11270	10960	11815	11115	289	3470	500	8560	10	1	57848466	6710	-11.42	1.95	12	0.39	-1016.00	5960.00	12710	20230908	-8.73	4340	20220930	167.28	12710	-8.73	20230908	5500	110.91	20230119	12710	-8.73	20230908	4340	167.28	20220930	1.15	N	204270	500	289 억	728500	N	N	N	N
67	20230915	150805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11600	20	2	0.17	2348753750	203799	65.51	11580	11720	11350	15050	8110	11580	11524.85	1.26	29396	12360	11970	11660	11270	10960	11815	11115	289	3470	500	8560	10	1	57848466	6710	-11.42	1.95	12	0.35	-1016.00	5960.00	12710	20230908	-8.73	4340	20220930	167.28	12710	-8.73	20230908	5500	110.91	20230119	12710	-8.73	20230908	4340	167.28	20220930	1.15	N	204270	500	289 억	728500	N	N	N	N
68	20230915	140806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11600	20	2	0.17	2093978100	181799	58.44	11580	11720	11350	15050	8110	11580	11518.09	1.26	36108	12360	11970	11660	11270	10960	11815	11115	289	3470	500	8560	10	1	57848466	6710	-11.42	1.95	12	0.31	-1016.00	5960.00	12710	20230908	-8.73	4340	20220930	167.28	12710	-8.73	20230908	5500	110.91	20230119	12710	-8.73	20230908	4340	167.28	20220930	1.15	N	204270	500	289 억	728500	N	N	N	N
69	20230915	130759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11530	-50	5	-0.43	1804878050	156762	50.39	11580	11720	11350	15050	8110	11580	11513.49	1.26	30593	12360	11970	11660	11270	10960	11815	11115	289	3470	500	8560	10	1	57848466	6670	-11.35	1.93	12	0.27	-1016.00	5960.00	12710	20230908	-9.28	4340	20220930	165.67	12710	-9.28	20230908	5500	109.64	20230119	12710	-9.28	20230908	4340	165.67	20220930	1.15	N	204270	500	289 억	728500	N	N	N	N
70	20230915	120805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11550	-30	5	-0.26	952964340	82327	26.46	11580	11720	11470	15050	8110	11580	11575.36	1.26	17840	12360	11970	11660	11270	10960	11815	11115	289	3470	500	8560	10	1	57848466	6681	-11.37	1.94	12	0.14	-1016.00	5960.00	12710	20230908	-9.13	4340	20220930	166.13	12710	-9.13	20230908	5500	110.00	20230119	12710	-9.13	20230908	4340	166.13	20220930	1.15	N	204270	500	289 억	728500	N	N	N	N
71	20230915	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11540	-40	5	-0.35	777333230	67173	21.59	11580	11720	11470	15050	8110	11580	11572.11	1.26	14730	12360	11970	11660	11270	10960	11815	11115	289	3470	500	8560	10	1	57848466	6676	-11.36	1.94	12	0.12	-1016.00	5960.00	12710	20230908	-9.21	4340	20220930	165.90	12710	-9.21	20230908	5500	109.82	20230119	12710	-9.21	20230908	4340	165.90	20220930	1.15	N	204270	500	289 억	728500	N	N	N	N
72	20230915	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11590	10	2	0.09	608195860	52517	16.88	11580	11720	11470	15050	8110	11580	11580.93	1.26	11709	12360	11970	11660	11270	10960	11815	11115	289	3470	500	8560	10	1	57848466	6705	-11.41	1.94	12	0.09	-1016.00	5960.00	12710	20230908	-8.81	4340	20220930	167.05	12710	-8.81	20230908	5500	110.73	20230119	12710	-8.81	20230908	4340	167.05	20220930	1.15	N	204270	500	289 억	728500	N	N	N	N
73	20230915	090759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11700	120	2	1.04	174809190	15003	4.82	11580	11720	11520	15050	8110	11580	11651.62	1.26	5020	12360	11970	11660	11270	10960	11815	11115	289	3470	500	8560	10	1	57848466	6768	-11.52	1.96	12	0.03	-1016.00	5960.00	12710	20230908	-7.95	4340	20220930	169.59	12710	-7.95	20230908	5500	112.73	20230119	12710	-7.95	20230908	4340	169.59	20220930	1.15	N	204270	500	289 억	728500	N	N	N	N
74	20230914	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11580	-270	5	-2.28	3619278870	309635	45.08	11790	12050	11350	15400	8300	11850	11688.93	1.19	25115	12723	12286	11543	11106	10363	12505	11325	289	3550	500	8760	10	1	57848466	6699	-11.40	1.94	12	0.54	-1016.00	5960.00	12710	20230908	-8.89	4340	20220930	166.82	12710	-8.89	20230908	5500	110.55	20230119	12710	-8.89	20230908	4340	166.82	20220930	1.14	N	204270	500	289 억	686004	N	N	N	N
75	20230914	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11540	-310	5	-2.62	3201417380	273370	39.80	11790	12050	11350	15400	8300	11850	11710.93	1.19	19085	12723	12286	11543	11106	10363	12505	11325	289	3550	500	8760	10	1	57848466	6676	-11.36	1.94	12	0.47	-1016.00	5960.00	12710	20230908	-9.21	4340	20220930	165.90	12710	-9.21	20230908	5500	109.82	20230119	12710	-9.21	20230908	4340	165.90	20220930	1.14	N	204270	500	289 억	686004	N	N	N	N
76	20230914	140758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11680	-170	5	-1.43	2632832380	224456	32.68	11790	12050	11350	15400	8300	11850	11729.83	1.19	15045	12723	12286	11543	11106	10363	12505	11325	289	3550	500	8760	10	1	57848466	6757	-11.50	1.96	12	0.39	-1016.00	5960.00	12710	20230908	-8.10	4340	20220930	169.12	12710	-8.10	20230908	5500	112.36	20230119	12710	-8.10	20230908	4340	169.12	20220930	1.14	N	204270	500	289 억	686004	N	N	N	N
77	20230914	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11760	-90	5	-0.76	2346107870	200022	29.12	11790	12050	11350	15400	8300	11850	11729.24	1.19	13737	12723	12286	11543	11106	10363	12505	11325	289	3550	500	8760	10	1	57848466	6803	-11.57	1.97	12	0.35	-1016.00	5960.00	12710	20230908	-7.47	4340	20220930	170.97	12710	-7.47	20230908	5500	113.82	20230119	12710	-7.47	20230908	4340	170.97	20220930	1.14	N	204270	500	289 억	686004	N	N	N	N
78	20230914	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11640	-210	5	-1.77	2130649990	181546	26.43	11790	12050	11350	15400	8300	11850	11736.14	1.19	14142	12723	12286	11543	11106	10363	12505	11325	289	3550	500	8760	10	1	57848466	6734	-11.46	1.95	12	0.31	-1016.00	5960.00	12710	20230908	-8.42	4340	20220930	168.20	12710	-8.42	20230908	5500	111.64	20230119	12710	-8.42	20230908	4340	168.20	20220930	1.14	N	204270	500	289 억	686004	N	N	N	N
79	20230914	110747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11660	-190	5	-1.60	1901229550	161884	23.57	11790	12050	11350	15400	8300	11850	11744.39	1.19	13785	12723	12286	11543	11106	10363	12505	11325	289	3550	500	8760	10	1	57848466	6745	-11.48	1.96	12	0.28	-1016.00	5960.00	12710	20230908	-8.26	4340	20220930	168.66	12710	-8.26	20230908	5500	112.00	20230119	12710	-8.26	20230908	4340	168.66	20220930	1.14	N	204270	500	289 억	686004	N	N	N	N
80	20230914	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11890	40	2	0.34	839031470	70473	10.26	11790	12050	11650	15400	8300	11850	11905.72	1.19	-1231	12723	12286	11543	11106	10363	12505	11325	289	3550	500	8760	10	1	57848466	6878	-11.70	1.99	12	0.12	-1016.00	5960.00	12710	20230908	-6.45	4340	20220930	173.96	12710	-6.45	20230908	5500	116.18	20230119	12710	-6.45	20230908	4340	173.96	20220930	1.14	N	204270	500	289 억	686004	N	N	N	N
81	20230914	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11820	-30	5	-0.25	131492490	11183	1.63	11790	11850	11650	15400	8300	11850	11758.17	1.19	-761	12723	12286	11543	11106	10363	12505	11325	289	3550	500	8760	10	1	57848466	6838	-11.63	1.98	12	0.02	-1016.00	5960.00	12710	20230908	-7.00	4340	20220930	172.35	12710	-7.00	20230908	5500	114.91	20230119	12710	-7.00	20230908	4340	172.35	20220930	1.14	N	204270	500	289 억	686004	N	N	N	N
82	20230913	160801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11850	720	2	6.47	7821212410	681282	63.31	10870	11980	10800	14460	7800	11130	11480.11	1.28	-53211	12996	12062	11526	10592	10056	11795	10325	289	3330	500	8230	10	1	57848466	6855	-11.66	1.99	12	1.18	-1016.00	5960.00	12710	20230908	-6.77	4340	20220930	173.04	12710	-6.77	20230908	5500	115.45	20230119	12710	-6.77	20230908	4340	173.04	20220930	1.13	N	204270	500	289 억	739534	N	N	N	N
83	20230913	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11900	770	2	6.92	7377846170	644127	59.86	10870	11940	10800	14460	7800	11130	11454.20	1.28	-41307	12996	12062	11526	10592	10056	11795	10325	289	3330	500	8230	10	1	57848466	6884	-11.71	2.00	12	1.11	-1016.00	5960.00	12710	20230908	-6.37	4340	20220930	174.19	12710	-6.37	20230908	5500	116.36	20230119	12710	-6.37	20230908	4340	174.19	20220930	1.13	N	204270	500	289 억	739534	N	N	N	N
84	20230913	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11680	550	2	4.94	5407268420	477292	44.36	10870	11720	10800	14460	7800	11130	11329.21	1.28	1255	12996	12062	11526	10592	10056	11795	10325	289	3330	500	8230	10	1	57848466	6757	-11.50	1.96	12	0.83	-1016.00	5960.00	12710	20230908	-8.10	4340	20220930	169.12	12710	-8.10	20230908	5500	112.36	20230119	12710	-8.10	20230908	4340	169.12	20220930	1.13	N	204270	500	289 억	739534	N	N	N	N
85	20230913	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11470	340	2	3.05	4315263790	383003	35.59	10870	11510	10800	14460	7800	11130	11267.05	1.28	14971	12996	12062	11526	10592	10056	11795	10325	289	3330	500	8230	10	1	57848466	6635	-11.29	1.92	12	0.66	-1016.00	5960.00	12710	20230908	-9.76	4340	20220930	164.29	12710	-9.76	20230908	5500	108.55	20230119	12710	-9.76	20230908	4340	164.29	20220930	1.13	N	204270	500	289 억	739534	N	N	N	N
86	20230913	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11410	280	2	2.52	3691883460	328650	30.54	10870	11470	10800	14460	7800	11130	11233.59	1.28	21621	12996	12062	11526	10592	10056	11795	10325	289	3330	500	8230	10	1	57848466	6601	-11.23	1.91	12	0.57	-1016.00	5960.00	12710	20230908	-10.23	4340	20220930	162.90	12710	-10.23	20230908	5500	107.45	20230119	12710	-10.23	20230908	4340	162.90	20220930	1.13	N	204270	500	289 억	739534	N	N	N	N
87	20230913	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11360	230	2	2.07	3184044790	284089	26.40	10870	11470	10800	14460	7800	11130	11208.01	1.28	37253	12996	12062	11526	10592	10056	11795	10325	289	3330	500	8230	10	1	57848466	6572	-11.18	1.91	12	0.49	-1016.00	5960.00	12710	20230908	-10.62	4340	20220930	161.75	12710	-10.62	20230908	5500	106.55	20230119	12710	-10.62	20230908	4340	161.75	20220930	1.13	N	204270	500	289 억	739534	N	N	N	N
88	20230913	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11380	250	2	2.25	1683851500	150613	14.00	10870	11430	10870	14460	7800	11130	11180.11	1.28	23557	12996	12062	11526	10592	10056	11795	10325	289	3330	500	8230	10	1	57848466	6583	-11.20	1.91	12	0.26	-1016.00	5960.00	12710	20230908	-10.46	4340	20220930	162.21	12710	-10.46	20230908	5500	106.91	20230119	12710	-10.46	20230908	4340	162.21	20220930	1.13	N	204270	500	289 억	739534	N	N	N	N
89	20230913	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11130	0	3	0.00	452241890	40976	3.81	10870	11280	10870	14460	7800	11130	11035.93	1.28	10493	12996	12062	11526	10592	10056	11795	10325	289	3330	500	8230	10	1	57848466	6439	-10.95	1.87	12	0.07	-1016.00	5960.00	12710	20230908	-12.43	4340	20220930	156.45	12710	-12.43	20230908	5500	102.36	20230119	12710	-12.43	20230908	4340	156.45	20220930	1.13	N	204270	500	289 억	739534	N	N	N	N
90	20230912	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11130	-1330	5	-10.67	12276750180	1072890	103.08	12460	12460	10990	16190	8730	12460	11442.77	1.25	11478	12980	12720	12240	11980	11500	12850	12110	289	3730	500	9220	10	1	57848466	6439	-10.95	1.87	12	1.85	-1016.00	5960.00	12710	20230908	-12.43	4340	20220930	156.45	12710	-12.43	20230908	5500	102.36	20230119	12710	-12.43	20230908	4340	156.45	20220930	1.14	N	204270	500	289 억	724944	N	N	N	N
91	20230912	150746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11110	-1350	5	-10.83	11456008100	998723	95.96	12460	12460	11100	16190	8730	12460	11470.66	1.25	-5257	12980	12720	12240	11980	11500	12850	12110	289	3730	500	9220	10	1	57848466	6427	-10.94	1.86	12	1.73	-1016.00	5960.00	12710	20230908	-12.59	4340	20220930	155.99	12710	-12.59	20230908	5500	102.00	20230119	12710	-12.59	20230908	4340	155.99	20220930	1.14	N	204270	500	289 억	724944	N	N	N	N
92	20230912	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11270	-1190	5	-9.55	10116215710	879144	84.47	12460	12460	11150	16190	8730	12460	11506.89	1.25	11181	12980	12720	12240	11980	11500	12850	12110	289	3730	500	9220	10	1	57848466	6520	-11.09	1.89	12	1.52	-1016.00	5960.00	12710	20230908	-11.33	4340	20220930	159.68	12710	-11.33	20230908	5500	104.91	20230119	12710	-11.33	20230908	4340	159.68	20220930	1.14	N	204270	500	289 억	724944	N	N	N	N
93	20230912	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11470	-990	5	-7.95	8927004480	773954	74.36	12460	12460	11150	16190	8730	12460	11534.28	1.25	29005	12980	12720	12240	11980	11500	12850	12110	289	3730	500	9220	10	1	57848466	6635	-11.29	1.92	12	1.34	-1016.00	5960.00	12710	20230908	-9.76	4340	20220930	164.29	12710	-9.76	20230908	5500	108.55	20230119	12710	-9.76	20230908	4340	164.29	20220930	1.14	N	204270	500	289 억	724944	N	N	N	N
94	20230912	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11360	-1100	5	-8.83	8315577410	720067	69.18	12460	12460	11150	16190	8730	12460	11548.34	1.25	41105	12980	12720	12240	11980	11500	12850	12110	289	3730	500	9220	10	1	57848466	6572	-11.18	1.91	12	1.24	-1016.00	5960.00	12710	20230908	-10.62	4340	20220930	161.75	12710	-10.62	20230908	5500	106.55	20230119	12710	-10.62	20230908	4340	161.75	20220930	1.14	N	204270	500	289 억	724944	N	N	N	N
95	20230912	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11390	-1070	5	-8.59	7256842060	627214	60.26	12460	12460	11150	16190	8730	12460	11569.96	1.25	53708	12980	12720	12240	11980	11500	12850	12110	289	3730	500	9220	10	1	57848466	6589	-11.21	1.91	12	1.08	-1016.00	5960.00	12710	20230908	-10.39	4340	20220930	162.44	12710	-10.39	20230908	5500	107.09	20230119	12710	-10.39	20230908	4340	162.44	20220930	1.14	N	204270	500	289 억	724944	N	N	N	N
96	20230912	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11870	-590	5	-4.74	3766615600	319326	30.68	12460	12460	11500	16190	8730	12460	11795.52	1.25	15222	12980	12720	12240	11980	11500	12850	12110	289	3730	500	9220	10	1	57848466	6867	-11.68	1.99	12	0.55	-1016.00	5960.00	12710	20230908	-6.61	4340	20220930	173.50	12710	-6.61	20230908	5500	115.82	20230119	12710	-6.61	20230908	4340	173.50	20220930	1.14	N	204270	500	289 억	724944	N	N	N	N
97	20230912	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11960	-500	5	-4.01	648515850	53580	5.15	12460	12460	11910	16190	8730	12460	12103.69	1.25	1924	12980	12720	12240	11980	11500	12850	12110	289	3730	500	9220	10	1	57848466	6919	-11.77	2.01	12	0.09	-1016.00	5960.00	12710	20230908	-5.90	4340	20220930	175.58	12710	-5.90	20230908	5500	117.45	20230119	12710	-5.90	20230908	4340	175.58	20220930	1.14	N	204270	500	289 억	724944	N	N	N	N
98	20230911	160732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12460	750	2	6.40	12770442630	1038426	97.49	12120	12500	11760	15220	8200	11710	12297.59	1.40	-83470	13283	12496	11923	11136	10563	12210	10850	289	3510	500	8660	10	1	57848466	7208	-12.26	2.09	12	1.80	-1016.00	5960.00	12710	20230908	-1.97	4340	20220930	187.10	12710	-1.97	20230908	5500	126.55	20230119	12710	-1.97	20230908	4340	187.10	20220930	1.12	N	204270	500	289 억	809155	N	N	N	N
99	20230911	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12480	770	2	6.58	12103555600	984987	92.48	12120	12500	11760	15220	8200	11710	12288.04	1.40	-80635	13283	12496	11923	11136	10563	12210	10850	289	3510	500	8660	10	1	57848466	7219	-12.28	2.09	12	1.70	-1016.00	5960.00	12710	20230908	-1.81	4340	20220930	187.56	12710	-1.81	20230908	5500	126.91	20230119	12710	-1.81	20230908	4340	187.56	20220930	1.12	N	204270	500	289 억	809155	N	N	N	N
100	20230911	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12150	440	2	3.76	9900849120	806083	75.68	12120	12490	11760	15220	8200	11710	12282.67	1.40	-58053	13283	12496	11923	11136	10563	12210	10850	289	3510	500	8660	10	1	57848466	7029	-11.96	2.04	12	1.39	-1016.00	5960.00	12710	20230908	-4.41	4340	20220930	179.95	12710	-4.41	20230908	5500	120.91	20230119	12710	-4.41	20230908	4340	179.95	20220930	1.12	N	204270	500	289 억	809155	N	N	N	N
101	20230911	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12240	530	2	4.53	8923285880	726160	68.18	12120	12490	11760	15220	8200	11710	12288.32	1.40	-36510	13283	12496	11923	11136	10563	12210	10850	289	3510	500	8660	10	1	57848466	7081	-12.05	2.05	12	1.26	-1016.00	5960.00	12710	20230908	-3.70	4340	20220930	182.03	12710	-3.70	20230908	5500	122.55	20230119	12710	-3.70	20230908	4340	182.03	20220930	1.12	N	204270	500	289 억	809155	N	N	N	N
102	20230911	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12400	690	2	5.89	7422385960	604726	56.78	12120	12490	11760	15220	8200	11710	12273.97	1.40	2415	13283	12496	11923	11136	10563	12210	10850	289	3510	500	8660	10	1	57848466	7173	-12.20	2.08	12	1.05	-1016.00	5960.00	12710	20230908	-2.44	4340	20220930	185.71	12710	-2.44	20230908	5500	125.45	20230119	12710	-2.44	20230908	4340	185.71	20220930	1.12	N	204270	500	289 억	809155	N	N	N	N
103	20230911	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12310	600	2	5.12	6575266800	536223	50.34	12120	12490	11760	15220	8200	11710	12262.19	1.40	8507	13283	12496	11923	11136	10563	12210	10850	289	3510	500	8660	10	1	57848466	7121	-12.12	2.07	12	0.93	-1016.00	5960.00	12710	20230908	-3.15	4340	20220930	183.64	12710	-3.15	20230908	5500	123.82	20230119	12710	-3.15	20230908	4340	183.64	20220930	1.12	N	204270	500	289 억	809155	N	N	N	N
104	20230911	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12310	600	2	5.12	4458025290	365127	34.28	12120	12470	11760	15220	8200	11710	12209.52	1.40	-19515	13283	12496	11923	11136	10563	12210	10850	289	3510	500	8660	10	1	57848466	7121	-12.12	2.07	12	0.63	-1016.00	5960.00	12710	20230908	-3.15	4340	20220930	183.64	12710	-3.15	20230908	5500	123.82	20230119	12710	-3.15	20230908	4340	183.64	20220930	1.12	N	204270	500	289 억	809155	N	N	N	N
105	20230911	090719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11840	130	2	1.11	936452140	77845	7.31	12120	12190	11760	15220	8200	11710	12029.70	1.40	-18753	13283	12496	11923	11136	10563	12210	10850	289	3510	500	8660	10	1	57848466	6849	-11.65	1.99	12	0.13	-1016.00	5960.00	12710	20230908	-6.85	4340	20220930	172.81	12710	-6.85	20230908	5500	115.27	20230119	12710	-6.85	20230908	4340	172.81	20220930	1.12	N	204270	500	289 억	809155	N	N	N	N
106	20230908	160738	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	11710	-460	5	-3.78	12707625140	1053000	89.27	12390	12710	11350	15820	8520	12170	12068.85	1.34	35553	12450	12310	12030	11890	11610	12380	11960	289	3650	500	9000	10	1	57848466	6774	-11.53	1.96	12	1.82	-1016.00	5960.00	12710	20230908	-7.87	4340	20220930	169.82	12710	-7.87	20230908	5500	112.91	20230119	12710	-7.87	20230908	4340	169.82	20220930	1.01	N	204270	500	289 억	772670	N	N	N	N
107	20230908	150736	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	11980	-190	5	-1.56	12162504800	1006863	85.36	12390	12710	11350	15820	8520	12170	12079.60	1.34	32500	12450	12310	12030	11890	11610	12380	11960	289	3650	500	9000	10	1	57848466	6930	-11.79	2.01	12	1.74	-1016.00	5960.00	12710	20230908	-5.74	4340	20220930	176.04	12710	-5.74	20230908	5500	117.82	20230119	12710	-5.74	20230908	4340	176.04	20220930	1.01	N	204270	500	289 억	772670	N	N	N	N
108	20230908	140729	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	11760	-410	5	-3.37	11548745020	955195	80.98	12390	12710	11350	15820	8520	12170	12090.46	1.34	42636	12450	12310	12030	11890	11610	12380	11960	289	3650	500	9000	10	1	57848466	6803	-11.57	1.97	12	1.65	-1016.00	5960.00	12710	20230908	-7.47	4340	20220930	170.97	12710	-7.47	20230908	5500	113.82	20230119	12710	-7.47	20230908	4340	170.97	20220930	1.01	N	204270	500	289 억	772670	N	N	N	N
109	20230908	130736	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	11820	-350	5	-2.88	10890496990	899090	76.22	12390	12710	11350	15820	8520	12170	12112.80	1.34	44863	12450	12310	12030	11890	11610	12380	11960	289	3650	500	9000	10	1	57848466	6838	-11.63	1.98	12	1.55	-1016.00	5960.00	12710	20230908	-7.00	4340	20220930	172.35	12710	-7.00	20230908	5500	114.91	20230119	12710	-7.00	20230908	4340	172.35	20220930	1.01	N	204270	500	289 억	772670	N	N	N	N
110	20230908	120745	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	11780	-390	5	-3.20	10346718470	852680	72.29	12390	12710	11350	15820	8520	12170	12134.35	1.34	44004	12450	12310	12030	11890	11610	12380	11960	289	3650	500	9000	10	1	57848466	6815	-11.59	1.98	12	1.47	-1016.00	5960.00	12710	20230908	-7.32	4340	20220930	171.43	12710	-7.32	20230908	5500	114.18	20230119	12710	-7.32	20230908	4340	171.43	20220930	1.01	N	204270	500	289 억	772670	N	N	N	N
111	20230908	110742	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	11700	-470	5	-3.86	9800487810	806232	68.35	12390	12710	11350	15820	8520	12170	12155.92	1.34	51649	12450	12310	12030	11890	11610	12380	11960	289	3650	500	9000	10	1	57848466	6768	-11.52	1.96	12	1.39	-1016.00	5960.00	12710	20230908	-7.95	4340	20220930	169.59	12710	-7.95	20230908	5500	112.73	20230119	12710	-7.95	20230908	4340	169.59	20220930	1.01	N	204270	500	289 억	772670	N	N	N	N
112	20230908	100734	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	11910	-260	5	-2.14	7837385410	639231	54.19	12390	12710	11350	15820	8520	12170	12260.65	1.34	38744	12450	12310	12030	11890	11610	12380	11960	289	3650	500	9000	10	1	57848466	6890	-11.72	2.00	12	1.11	-1016.00	5960.00	12710	20230908	-6.29	4340	20220930	174.42	12710	-6.29	20230908	5500	116.55	20230119	12710	-6.29	20230908	4340	174.42	20220930	1.01	N	204270	500	289 억	772670	N	N	N	N
113	20230908	090739	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	12690	520	2	4.27	2317407010	185111	15.69	12390	12710	12250	15820	8520	12170	12519.01	1.34	-8461	12450	12310	12030	11890	11610	12380	11960	289	3650	500	9000	10	1	57848466	7341	-12.49	2.13	12	0.32	-1016.00	5960.00	12710	20230908	-0.16	4340	20220930	192.40	12710	-0.16	20230908	5500	130.73	20230119	12710	-0.16	20230908	4340	192.40	20220930	1.01	N	204270	500	289 억	772670	N	N	N	N
114	20230907	160726	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	12170	360	2	3.05	13986700780	1166701	75.88	11920	12170	11750	15350	8270	11810	11989.16	1.31	-13815	12690	12250	11450	11010	10210	12470	11230	289	3540	500	8730	10	1	57848466	7040	-11.98	2.04	12	2.02	-1016.00	5960.00	12170	20230907	0.00	4340	20220930	180.41	12170	0.00	20230907	5500	121.27	20230119	12170	0.00	20230907	4340	180.41	20220930	1.03	N	204270	500	289 억	759728	N	N	N	N
115	20230907	150732	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	12080	270	2	2.29	12975711020	1083439	70.46	11920	12150	11750	15350	8270	11810	11977.47	1.31	-10889	12690	12250	11450	11010	10210	12470	11230	289	3540	500	8730	10	1	57848466	6988	-11.89	2.03	12	1.87	-1016.00	5960.00	12150	20230907	-0.58	4340	20220930	178.34	12150	-0.58	20230907	5500	119.64	20230119	12150	-0.58	20230907	4340	178.34	20220930	1.03	N	204270	500	289 억	759728	N	N	N	N
116	20230907	140729	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	12040	230	2	1.95	10532297170	881241	57.31	11920	12150	11750	15350	8270	11810	11952.77	1.31	-13476	12690	12250	11450	11010	10210	12470	11230	289	3540	500	8730	10	1	57848466	6965	-11.85	2.02	12	1.52	-1016.00	5960.00	12150	20230907	-0.91	4340	20220930	177.42	12150	-0.91	20230907	5500	118.91	20230119	12150	-0.91	20230907	4340	177.42	20220930	1.03	N	204270	500	289 억	759728	N	N	N	N
117	20230907	130727	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	11950	140	2	1.19	8537593850	714889	46.49	11920	12150	11750	15350	8270	11810	11943.82	1.31	2378	12690	12250	11450	11010	10210	12470	11230	289	3540	500	8730	10	1	57848466	6913	-11.76	2.01	12	1.24	-1016.00	5960.00	12150	20230907	-1.65	4340	20220930	175.35	12150	-1.65	20230907	5500	117.27	20230119	12150	-1.65	20230907	4340	175.35	20220930	1.03	N	204270	500	289 억	759728	N	N	N	N
118	20230907	120737	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	11860	50	2	0.42	7655083620	640819	41.68	11920	12150	11750	15350	8270	11810	11947.24	1.31	-8129	12690	12250	11450	11010	10210	12470	11230	289	3540	500	8730	10	1	57848466	6861	-11.67	1.99	12	1.11	-1016.00	5960.00	12150	20230907	-2.39	4340	20220930	173.27	12150	-2.39	20230907	5500	115.64	20230119	12150	-2.39	20230907	4340	173.27	20220930	1.03	N	204270	500	289 억	759728	N	N	N	N
119	20230907	110733	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	11910	100	2	0.85	6943122960	580982	37.79	11920	12150	11750	15350	8270	11810	11952.34	1.31	4074	12690	12250	11450	11010	10210	12470	11230	289	3540	500	8730	10	1	57848466	6890	-11.72	2.00	12	1.00	-1016.00	5960.00	12150	20230907	-1.98	4340	20220930	174.42	12150	-1.98	20230907	5500	116.55	20230119	12150	-1.98	20230907	4340	174.42	20220930	1.03	N	204270	500	289 억	759728	N	N	N	N
120	20230907	100733	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	11960	150	2	1.27	5815535590	485876	31.60	11920	12150	11750	15350	8270	11810	11971.45	1.31	14687	12690	12250	11450	11010	10210	12470	11230	289	3540	500	8730	10	1	57848466	6919	-11.77	2.01	12	0.84	-1016.00	5960.00	12150	20230907	-1.56	4340	20220930	175.58	12150	-1.56	20230907	5500	117.45	20230119	12150	-1.56	20230907	4340	175.58	20220930	1.03	N	204270	500	289 억	759728	N	N	N	N
121	20230907	090742	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	11850	40	2	0.34	2674723090	222685	14.48	11920	12150	11850	15350	8270	11810	12017.61	1.31	-33175	12690	12250	11450	11010	10210	12470	11230	289	3540	500	8730	10	1	57848466	6855	-11.66	1.99	12	0.38	-1016.00	5960.00	12150	20230907	-2.47	4340	20220930	173.04	12150	-2.47	20230907	5500	115.45	20230119	12150	-2.47	20230907	4340	173.04	20220930	1.03	N	204270	500	289 억	759728	N	N	N	N
122	20230906	160728	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	11810	950	2	8.75	17634415540	1530573	177.40	10930	11890	10650	14110	7610	10860	11521.12	1.25	53363	11486	11172	10666	10352	9846	11330	10510	289	3250	500	8030	10	1	57848466	6832	-11.62	1.98	12	2.65	-1016.00	5960.00	11890	20230906	-0.67	4340	20220930	172.12	11890	-0.67	20230906	5500	114.73	20230119	11890	-0.67	20230906	4340	172.12	20220930	1.04	N	204270	500	289 억	722492	N	N	N	N
123	20230906	150730	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	11820	960	2	8.84	17073953630	1483084	171.89	10930	11890	10650	14110	7610	10860	11512.64	1.25	59289	11486	11172	10666	10352	9846	11330	10510	289	3250	500	8030	10	1	57848466	6838	-11.63	1.98	12	2.56	-1016.00	5960.00	11890	20230906	-0.59	4340	20220930	172.35	11890	-0.59	20230906	5500	114.91	20230119	11890	-0.59	20230906	4340	172.35	20220930	1.04	N	204270	500	289 억	722492	N	N	N	N
124	20230906	140731	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	11740	880	2	8.10	15715314260	1367661	158.52	10930	11890	10650	14110	7610	10860	11490.83	1.25	54454	11486	11172	10666	10352	9846	11330	10510	289	3250	500	8030	10	1	57848466	6791	-11.56	1.97	12	2.36	-1016.00	5960.00	11890	20230906	-1.26	4340	20220930	170.51	11890	-1.26	20230906	5500	113.45	20230119	11890	-1.26	20230906	4340	170.51	20220930	1.04	N	204270	500	289 억	722492	N	N	N	N
125	20230906	130724	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	11850	990	2	9.12	14229938260	1241094	143.85	10930	11890	10650	14110	7610	10860	11465.84	1.25	36163	11486	11172	10666	10352	9846	11330	10510	289	3250	500	8030	10	1	57848466	6855	-11.66	1.99	12	2.15	-1016.00	5960.00	11890	20230906	-0.34	4340	20220930	173.04	11890	-0.34	20230906	5500	115.45	20230119	11890	-0.34	20230906	4340	173.04	20220930	1.04	N	204270	500	289 억	722492	N	N	N	N
126	20230906	120735	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	11810	950	2	8.75	12159803810	1066053	123.56	10930	11860	10650	14110	7610	10860	11406.58	1.25	33301	11486	11172	10666	10352	9846	11330	10510	289	3250	500	8030	10	1	57848466	6832	-11.62	1.98	12	1.84	-1016.00	5960.00	11860	20230906	-0.42	4340	20220930	172.12	11860	-0.42	20230906	5500	114.73	20230119	11860	-0.42	20230906	4340	172.12	20220930	1.04	N	204270	500	289 억	722492	N	N	N	N
127	20230906	110737	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	11480	620	2	5.71	6625636990	594408	68.89	10930	11500	10650	14110	7610	10860	11146.81	1.25	-27212	11486	11172	10666	10352	9846	11330	10510	289	3250	500	8030	10	1	57848466	6641	-11.30	1.93	12	1.03	-1016.00	5960.00	11500	20230906	-0.17	4340	20220930	164.52	11500	-0.17	20230906	5500	108.73	20230119	11500	-0.17	20230906	4340	164.52	20220930	1.04	N	204270	500	289 억	722492	N	N	N	N
128	20230906	100714	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	11060	200	2	1.84	3288049960	299259	34.69	10930	11220	10650	14110	7610	10860	10987.48	1.25	-25805	11486	11172	10666	10352	9846	11330	10510	289	3250	500	8030	10	1	57848466	6398	-10.89	1.86	12	0.52	-1016.00	5960.00	11220	20230906	-1.43	4340	20220930	154.84	11220	-1.43	20230906	5500	101.09	20230119	11220	-1.43	20230906	4340	154.84	20220930	1.04	N	204270	500	289 억	722492	N	N	N	N
129	20230906	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10900	40	2	0.37	570779860	52611	6.10	10930	10960	10650	14110	7610	10860	10848.98	1.25	-8500	11486	11172	10666	10352	9846	11330	10510	289	3250	500	8030	10	1	57848466	6305	-10.73	1.83	12	0.09	-1016.00	5960.00	10980	20230905	-0.73	4340	20220930	151.15	10980	-0.73	20230905	5500	98.18	20230119	10980	-0.73	20230905	4340	151.15	20220930	1.04	N	204270	500	289 억	722492	N	N	N	N
130	20230905	160723	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	10860	620	2	6.05	9165757370	859045	108.30	10280	10980	10160	13310	7170	10240	10669.37	1.19	51101	10886	10562	10116	9792	9346	10725	9955	289	3070	500	7570	10	1	57848466	6282	-10.69	1.82	12	1.48	-1016.00	5960.00	10980	20230905	-1.09	4340	20220930	150.23	10980	-1.09	20230905	5500	97.45	20230119	10980	-1.09	20230905	4340	150.23	20220930	1.02	N	204270	500	289 억	688969	N	N	N	N
131	20230905	150733	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	10860	620	2	6.05	8841967780	829174	104.53	10280	10980	10160	13310	7170	10240	10663.59	1.19	52606	10886	10562	10116	9792	9346	10725	9955	289	3070	500	7570	10	1	57848466	6282	-10.69	1.82	12	1.43	-1016.00	5960.00	10980	20230905	-1.09	4340	20220930	150.23	10980	-1.09	20230905	5500	97.45	20230119	10980	-1.09	20230905	4340	150.23	20220930	1.02	N	204270	500	289 억	688969	N	N	N	N
132	20230905	140732	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	10830	590	2	5.76	8168277840	767046	96.70	10280	10980	10160	13310	7170	10240	10649.01	1.19	70346	10886	10562	10116	9792	9346	10725	9955	289	3070	500	7570	10	1	57848466	6265	-10.66	1.82	12	1.33	-1016.00	5960.00	10980	20230905	-1.37	4340	20220930	149.54	10980	-1.37	20230905	5500	96.91	20230119	10980	-1.37	20230905	4340	149.54	20220930	1.02	N	204270	500	289 억	688969	N	N	N	N
133	20230905	130713	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	10880	640	2	6.25	6769461530	638612	80.51	10280	10900	10160	13310	7170	10240	10600.27	1.19	67671	10886	10562	10116	9792	9346	10725	9955	289	3070	500	7570	10	1	57848466	6294	-10.71	1.83	12	1.10	-1016.00	5960.00	10900	20230905	-0.18	4340	20220930	150.69	10900	-0.18	20230905	5500	97.82	20230119	10900	-0.18	20230905	4340	150.69	20220930	1.02	N	204270	500	289 억	688969	N	N	N	N
134	20230905	120717	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	10820	580	2	5.66	5356839830	507699	64.00	10280	10830	10160	13310	7170	10240	10551.21	1.19	58332	10886	10562	10116	9792	9346	10725	9955	289	3070	500	7570	10	1	57848466	6259	-10.65	1.82	12	0.88	-1016.00	5960.00	10830	20230905	-0.09	4340	20220930	149.31	10830	-0.09	20230905	5500	96.73	20230119	10830	-0.09	20230905	4340	149.31	20220930	1.02	N	204270	500	289 억	688969	N	N	N	N
135	20230905	110724	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	10620	380	2	3.71	3814836340	363647	45.84	10280	10700	10160	13310	7170	10240	10490.49	1.19	45181	10886	10562	10116	9792	9346	10725	9955	289	3070	500	7570	10	1	57848466	6144	-10.45	1.78	12	0.63	-1016.00	5960.00	10700	20230905	-0.75	4340	20220930	144.70	10700	-0.75	20230905	5500	93.09	20230119	10700	-0.75	20230905	4340	144.70	20220930	1.02	N	204270	500	289 억	688969	N	N	N	N
136	20230905	100713	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	10430	190	2	1.86	2289892780	218945	27.60	10280	10700	10160	13310	7170	10240	10458.76	1.19	-16041	10886	10562	10116	9792	9346	10725	9955	289	3070	500	7570	10	1	57848466	6034	-10.27	1.75	12	0.38	-1016.00	5960.00	10700	20230905	-2.52	4340	20220930	140.32	10700	-2.52	20230905	5500	89.64	20230119	10700	-2.52	20230905	4340	140.32	20220930	1.02	N	204270	500	289 억	688969	N	N	N	N
137	20230905	090712	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	10500	260	2	2.54	812874370	77454	9.76	10280	10700	10270	13310	7170	10240	10494.93	1.19	-12990	10886	10562	10116	9792	9346	10725	9955	289	3070	500	7570	10	1	57848466	6074	-10.33	1.76	12	0.13	-1016.00	5960.00	10700	20230905	-1.87	4340	20220930	141.94	10700	-1.87	20230905	5500	90.91	20230119	10700	-1.87	20230905	4340	141.94	20220930	1.02	N	204270	500	289 억	688969	N	N	N	N
138	20230904	160710	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	10240	660	2	6.89	8007005630	787532	355.76	9670	10440	9670	12450	6710	9580	10167.10	0.97	174494	9973	9776	9633	9436	9293	9875	9535	289	2870	500	7080	10	1	57848466	5924	-10.08	1.72	12	1.36	-1016.00	5960.00	10440	20230904	-1.92	4340	20220930	135.94	10440	-1.92	20230904	5500	86.18	20230119	10440	-1.92	20230904	4340	135.94	20220930	1.05	N	204270	500	289 억	563997	N	N	N	N
139	20230904	150701	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	10190	610	2	6.37	7788638780	766119	346.09	9670	10440	9670	12450	6710	9580	10166.36	0.97	175575	9973	9776	9633	9436	9293	9875	9535	289	2870	500	7080	10	1	57848466	5895	-10.03	1.71	12	1.32	-1016.00	5960.00	10440	20230904	-2.39	4340	20220930	134.79	10440	-2.39	20230904	5500	85.27	20230119	10440	-2.39	20230904	4340	134.79	20220930	1.05	N	204270	500	289 억	563997	N	N	N	N
140	20230904	140656	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	10190	610	2	6.37	7400781530	728029	328.88	9670	10440	9670	12450	6710	9580	10165.50	0.97	182315	9973	9776	9633	9436	9293	9875	9535	289	2870	500	7080	10	1	57848466	5895	-10.03	1.71	12	1.26	-1016.00	5960.00	10440	20230904	-2.39	4340	20220930	134.79	10440	-2.39	20230904	5500	85.27	20230119	10440	-2.39	20230904	4340	134.79	20220930	1.05	N	204270	500	289 억	563997	N	N	N	N
141	20230904	130708	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	10190	610	2	6.37	7019358620	690289	311.83	9670	10440	9670	12450	6710	9580	10168.72	0.97	178492	9973	9776	9633	9436	9293	9875	9535	289	2870	500	7080	10	1	57848466	5895	-10.03	1.71	12	1.19	-1016.00	5960.00	10440	20230904	-2.39	4340	20220930	134.79	10440	-2.39	20230904	5500	85.27	20230119	10440	-2.39	20230904	4340	134.79	20220930	1.05	N	204270	500	289 억	563997	N	N	N	N
142	20230904	120654	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	10300	720	2	7.52	6589307900	648286	292.86	9670	10440	9670	12450	6710	9580	10164.20	0.97	180618	9973	9776	9633	9436	9293	9875	9535	289	2870	500	7080	10	1	57848466	5958	-10.14	1.73	12	1.12	-1016.00	5960.00	10440	20230904	-1.34	4340	20220930	137.33	10440	-1.34	20230904	5500	87.27	20230119	10440	-1.34	20230904	4340	137.33	20220930	1.05	N	204270	500	289 억	563997	N	N	N	N
143	20230904	110644	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	10290	710	2	7.41	5606670670	553183	249.90	9670	10440	9670	12450	6710	9580	10135.29	0.97	155953	9973	9776	9633	9436	9293	9875	9535	289	2870	500	7080	10	1	57848466	5953	-10.13	1.73	12	0.96	-1016.00	5960.00	10440	20230904	-1.44	4340	20220930	137.10	10440	-1.44	20230904	5500	87.09	20230119	10440	-1.44	20230904	4340	137.10	20220930	1.05	N	204270	500	289 억	563997	N	N	N	N
144	20230904	100648	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	10310	730	2	7.62	4162709120	412353	186.28	9670	10440	9670	12450	6710	9580	10095.01	0.97	101315	9973	9776	9633	9436	9293	9875	9535	289	2870	500	7080	10	1	57848466	5964	-10.15	1.73	12	0.71	-1016.00	5960.00	10440	20230904	-1.25	4340	20220930	137.56	10440	-1.25	20230904	5500	87.45	20230119	10440	-1.25	20230904	4340	137.56	20220930	1.05	N	204270	500	289 억	563997	N	N	N	N
145	20230904	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9800	220	2	2.30	408402730	41574	18.78	9670	9900	9670	12450	6710	9580	9823.51	0.97	4196	9973	9776	9633	9436	9293	9875	9535	289	2870	500	7080	10	1	57848466	5669	-9.65	1.64	12	0.07	-1016.00	5960.00	9940	20230731	-1.41	4340	20220930	125.81	9940	-1.41	20230731	5500	78.18	20230119	9940	-1.41	20230731	4340	125.81	20220930	1.05	N	204270	500	289 억	563997	N	N	N	N
146	20230901	160650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9580	20	2	0.21	2131154550	220072	238.86	9530	9830	9490	12420	6700	9560	9684.20	0.95	23439	9720	9640	9480	9400	9240	9680	9440	289	2860	500	7070	10	1	57848466	5542	-9.43	1.61	12	0.38	-1016.00	5960.00	9940	20230731	-3.62	4340	20220930	120.74	9940	-3.62	20230731	5500	74.18	20230119	9940	-3.62	20230731	4340	120.74	20220930	1.02	N	204270	500	289 억	546999	N	N	N	N
147	20230901	150659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9550	-10	5	-0.10	2041875550	210745	228.74	9530	9830	9490	12420	6700	9560	9688.84	0.95	24600	9720	9640	9480	9400	9240	9680	9440	289	2860	500	7070	10	1	57848466	5525	-9.40	1.60	12	0.36	-1016.00	5960.00	9940	20230731	-3.92	4340	20220930	120.05	9940	-3.92	20230731	5500	73.64	20230119	9940	-3.92	20230731	4340	120.05	20220930	1.02	N	204270	500	289 억	546999	N	N	N	N
148	20230901	140703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9620	60	2	0.63	1849477450	190593	206.87	9530	9830	9530	12420	6700	9560	9703.81	0.95	27265	9720	9640	9480	9400	9240	9680	9440	289	2860	500	7070	10	1	57848466	5565	-9.47	1.61	12	0.33	-1016.00	5960.00	9940	20230731	-3.22	4340	20220930	121.66	9940	-3.22	20230731	5500	74.91	20230119	9940	-3.22	20230731	4340	121.66	20220930	1.02	N	204270	500	289 억	546999	N	N	N	N
149	20230901	130642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9640	80	2	0.84	1616503650	166350	180.55	9530	9830	9530	12420	6700	9560	9717.49	0.95	34186	9720	9640	9480	9400	9240	9680	9440	289	2860	500	7070	10	1	57848466	5577	-9.49	1.62	12	0.29	-1016.00	5960.00	9940	20230731	-3.02	4340	20220930	122.12	9940	-3.02	20230731	5500	75.27	20230119	9940	-3.02	20230731	4340	122.12	20220930	1.02	N	204270	500	289 억	546999	N	N	N	N
150	20230901	120649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9660	100	2	1.05	1459150410	150042	162.85	9530	9830	9530	12420	6700	9560	9724.95	0.95	37773	9720	9640	9480	9400	9240	9680	9440	289	2860	500	7070	10	1	57848466	5588	-9.51	1.62	12	0.26	-1016.00	5960.00	9940	20230731	-2.82	4340	20220930	122.58	9940	-2.82	20230731	5500	75.64	20230119	9940	-2.82	20230731	4340	122.58	20220930	1.02	N	204270	500	289 억	546999	N	N	N	N
151	20230901	110651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9730	170	2	1.78	1294388280	133027	144.38	9530	9830	9530	12420	6700	9560	9730.27	0.95	37541	9720	9640	9480	9400	9240	9680	9440	289	2860	500	7070	10	1	57848466	5629	-9.58	1.63	12	0.23	-1016.00	5960.00	9940	20230731	-2.11	4340	20220930	124.19	9940	-2.11	20230731	5500	76.91	20230119	9940	-2.11	20230731	4340	124.19	20220930	1.02	N	204270	500	289 억	546999	N	N	N	N
152	20230901	100644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9720	160	2	1.67	748406080	77074	83.65	9530	9830	9530	12420	6700	9560	9710.23	0.95	19383	9720	9640	9480	9400	9240	9680	9440	289	2860	500	7070	10	1	57848466	5623	-9.57	1.63	12	0.13	-1016.00	5960.00	9940	20230731	-2.21	4340	20220930	123.96	9940	-2.21	20230731	5500	76.73	20230119	9940	-2.21	20230731	4340	123.96	20220930	1.02	N	204270	500	289 억	546999	N	N	N	N
153	20230901	090635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9620	60	2	0.63	36775680	3819	4.15	9530	9660	9530	12420	6700	9560	9629.66	0.95	269	9720	9640	9480	9400	9240	9680	9440	289	2860	500	7070	10	1	57848466	5565	-9.47	1.61	12	0.01	-1016.00	5960.00	9940	20230731	-3.22	4340	20220930	121.66	9940	-3.22	20230731	5500	74.91	20230119	9940	-3.22	20230731	4340	121.66	20220930	1.02	N	204270	500	289 억	546999	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History