KissMeData/331380/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	161127	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2255	45	2	2.04	310195965	139859	80.61	2180	2285	2170	2870	1550	2210	2217.89	0.80	124	2390	2300	2255	2165	2120	2277	2142	19	660	100	1500	5	1	19048582	430	15.99	2.06	12	0.73	141.00	1096.00	3260	20230706	-30.83	1645	20221013	37.08	3260	-30.83	20230706	1855	21.56	20230103	3260	-30.83	20230706	1645	37.08	20221013	3.54	N	331380	100	19 억	151553	N	N	N	N
3	20230927	151139	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2280	70	2	3.17	301005455	135792	78.27	2180	2285	2170	2870	1550	2210	2216.67	0.80	950	2390	2300	2255	2165	2120	2277	2142	19	660	100	1500	5	1	19048582	434	16.17	2.08	12	0.71	141.00	1096.00	3260	20230706	-30.06	1645	20221013	38.60	3260	-30.06	20230706	1855	22.91	20230103	3260	-30.06	20230706	1645	38.60	20221013	3.54	N	331380	100	19 억	151553	N	N	N	N
4	20230927	141139	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2260	50	2	2.26	278491620	125867	72.55	2180	2265	2170	2870	1550	2210	2212.59	0.80	3056	2390	2300	2255	2165	2120	2277	2142	19	660	100	1500	5	1	19048582	430	16.03	2.06	12	0.66	141.00	1096.00	3260	20230706	-30.67	1645	20221013	37.39	3260	-30.67	20230706	1855	21.83	20230103	3260	-30.67	20230706	1645	37.39	20221013	3.54	N	331380	100	19 억	151553	N	N	N	N
5	20230927	131123	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2230	20	2	0.90	231270345	104824	60.42	2180	2245	2170	2870	1550	2210	2206.27	0.80	5528	2390	2300	2255	2165	2120	2277	2142	19	660	100	1500	5	1	19048582	425	15.82	2.03	12	0.55	141.00	1096.00	3260	20230706	-31.60	1645	20221013	35.56	3260	-31.60	20230706	1855	20.22	20230103	3260	-31.60	20230706	1645	35.56	20221013	3.54	N	331380	100	19 억	151553	N	N	N	N
6	20230927	121121	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2215	5	2	0.23	218399320	99026	57.08	2180	2245	2170	2870	1550	2210	2205.47	0.80	5302	2390	2300	2255	2165	2120	2277	2142	19	660	100	1500	5	1	19048582	422	15.71	2.02	12	0.52	141.00	1096.00	3260	20230706	-32.06	1645	20221013	34.65	3260	-32.06	20230706	1855	19.41	20230103	3260	-32.06	20230706	1645	34.65	20221013	3.54	N	331380	100	19 억	151553	N	N	N	N
7	20230927	111133	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2215	5	2	0.23	172158465	78095	45.01	2180	2245	2170	2870	1550	2210	2204.47	0.80	13908	2390	2300	2255	2165	2120	2277	2142	19	660	100	1500	5	1	19048582	422	15.71	2.02	12	0.41	141.00	1096.00	3260	20230706	-32.06	1645	20221013	34.65	3260	-32.06	20230706	1855	19.41	20230103	3260	-32.06	20230706	1645	34.65	20221013	3.54	N	331380	100	19 억	151553	N	N	N	N
8	20230927	101125	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2215	5	2	0.23	130853890	59613	34.36	2180	2220	2170	2870	1550	2210	2195.05	0.80	16462	2390	2300	2255	2165	2120	2277	2142	19	660	100	1500	5	1	19048582	422	15.71	2.02	12	0.31	141.00	1096.00	3260	20230706	-32.06	1645	20221013	34.65	3260	-32.06	20230706	1855	19.41	20230103	3260	-32.06	20230706	1645	34.65	20221013	3.54	N	331380	100	19 억	151553	N	N	N	N
9	20230927	091145	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2205	-5	5	-0.23	61956350	28249	16.28	2180	2215	2180	2870	1550	2210	2193.21	0.80	11220	2390	2300	2255	2165	2120	2277	2142	19	660	100	1500	5	1	19048582	420	15.64	2.01	12	0.15	141.00	1096.00	3260	20230706	-32.36	1645	20221013	34.04	3260	-32.36	20230706	1855	18.87	20230103	3260	-32.36	20230706	1645	34.04	20221013	3.54	N	331380	100	19 억	151553	N	N	N	N
10	20230926	161123	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2210	-90	5	-3.91	391136905	172415	52.92	2300	2345	2210	2990	1610	2300	2268.75	0.90	-20814	2536	2417	2336	2217	2136	2377	2177	19	690	100	1560	5	1	19048582	421	15.67	2.02	12	0.91	141.00	1096.00	3260	20230706	-32.21	1645	20221013	34.35	3260	-32.21	20230706	1855	19.14	20230103	3260	-32.21	20230706	1645	34.35	20221013	3.57	N	331380	100	19 억	172278	N	N	N	N
11	20230926	151122	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2245	-55	5	-2.39	370069835	162922	50.01	2300	2345	2220	2990	1610	2300	2271.45	0.90	-21476	2536	2417	2336	2217	2136	2377	2177	19	690	100	1560	5	1	19048582	428	15.92	2.05	12	0.86	141.00	1096.00	3260	20230706	-31.13	1645	20221013	36.47	3260	-31.13	20230706	1855	21.02	20230103	3260	-31.13	20230706	1645	36.47	20221013	3.57	N	331380	100	19 억	172278	N	N	N	N
12	20230926	141115	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2235	-65	5	-2.83	309929485	136035	41.76	2300	2345	2225	2990	1610	2300	2278.31	0.90	-24652	2536	2417	2336	2217	2136	2377	2177	19	690	100	1560	5	1	19048582	426	15.85	2.04	12	0.71	141.00	1096.00	3260	20230706	-31.44	1645	20221013	35.87	3260	-31.44	20230706	1855	20.49	20230103	3260	-31.44	20230706	1645	35.87	20221013	3.57	N	331380	100	19 억	172278	N	N	N	N
13	20230926	131119	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2260	-40	5	-1.74	220078705	95900	29.44	2300	2345	2255	2990	1610	2300	2294.88	0.90	-31160	2536	2417	2336	2217	2136	2377	2177	19	690	100	1560	5	1	19048582	430	16.03	2.06	12	0.50	141.00	1096.00	3260	20230706	-30.67	1645	20221013	37.39	3260	-30.67	20230706	1855	21.83	20230103	3260	-30.67	20230706	1645	37.39	20221013	3.57	N	331380	100	19 억	172278	N	N	N	N
14	20230926	121126	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2270	-30	5	-1.30	192501480	83717	25.70	2300	2345	2260	2990	1610	2300	2299.43	0.90	-24411	2536	2417	2336	2217	2136	2377	2177	19	690	100	1560	5	1	19048582	432	16.10	2.07	12	0.44	141.00	1096.00	3260	20230706	-30.37	1645	20221013	37.99	3260	-30.37	20230706	1855	22.37	20230103	3260	-30.37	20230706	1645	37.99	20221013	3.57	N	331380	100	19 억	172278	N	N	N	N
15	20230926	111118	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2270	-30	5	-1.30	172567750	74933	23.00	2300	2345	2260	2990	1610	2300	2302.96	0.90	-23134	2536	2417	2336	2217	2136	2377	2177	19	690	100	1560	5	1	19048582	432	16.10	2.07	12	0.39	141.00	1096.00	3260	20230706	-30.37	1645	20221013	37.99	3260	-30.37	20230706	1855	22.37	20230103	3260	-30.37	20230706	1645	37.99	20221013	3.57	N	331380	100	19 억	172278	N	N	N	N
16	20230926	101120	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2310	10	2	0.43	110834085	48047	14.75	2300	2345	2260	2990	1610	2300	2306.78	0.90	-17663	2536	2417	2336	2217	2136	2377	2177	19	690	100	1560	5	1	19048582	440	16.38	2.11	12	0.25	141.00	1096.00	3260	20230706	-29.14	1645	20221013	40.43	3260	-29.14	20230706	1855	24.53	20230103	3260	-29.14	20230706	1645	40.43	20221013	3.57	N	331380	100	19 억	172278	N	N	N	N
17	20230926	091121	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2300	0	3	0.00	24896630	10813	3.32	2300	2325	2300	2990	1610	2300	2302.47	0.90	-6101	2536	2417	2336	2217	2136	2377	2177	19	690	100	1560	5	1	19048582	438	16.31	2.10	12	0.06	141.00	1096.00	3260	20230706	-29.45	1645	20221013	39.82	3260	-29.45	20230706	1855	23.99	20230103	3260	-29.45	20230706	1645	39.82	20221013	3.57	N	331380	100	19 억	172278	N	N	N	N
18	20230925	161124	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2300	-5	5	-0.22	753689665	321100	116.06	2315	2455	2255	2995	1615	2305	2347.26	0.80	19158	2411	2357	2331	2277	2251	2345	2265	19	690	100	1560	5	1	19048582	438	16.31	2.10	12	1.69	141.00	1096.00	3260	20230706	-29.45	1645	20221013	39.82	3260	-29.45	20230706	1855	23.99	20230103	3260	-29.45	20230706	1645	39.82	20221013	3.56	N	331380	100	19 억	152208	N	N	N	N
19	20230925	151126	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2275	-30	5	-1.30	722508235	307463	111.13	2315	2455	2255	2995	1615	2305	2349.90	0.80	18400	2411	2357	2331	2277	2251	2345	2265	19	690	100	1560	5	1	19048582	433	16.13	2.08	12	1.61	141.00	1096.00	3260	20230706	-30.21	1645	20221013	38.30	3260	-30.21	20230706	1855	22.64	20230103	3260	-30.21	20230706	1645	38.30	20221013	3.56	N	331380	100	19 억	152208	N	N	N	N
20	20230925	141106	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2310	5	2	0.22	615373145	260515	94.16	2315	2455	2295	2995	1615	2305	2362.14	0.80	10692	2411	2357	2331	2277	2251	2345	2265	19	690	100	1560	5	1	19048582	440	16.38	2.11	12	1.37	141.00	1096.00	3260	20230706	-29.14	1645	20221013	40.43	3260	-29.14	20230706	1855	24.53	20230103	3260	-29.14	20230706	1645	40.43	20221013	3.56	N	331380	100	19 억	152208	N	N	N	N
21	20230925	131113	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2315	10	2	0.43	594258390	251386	90.86	2315	2455	2295	2995	1615	2305	2363.93	0.80	14448	2411	2357	2331	2277	2251	2345	2265	19	690	100	1560	5	1	19048582	441	16.42	2.11	12	1.32	141.00	1096.00	3260	20230706	-28.99	1645	20221013	40.73	3260	-28.99	20230706	1855	24.80	20230103	3260	-28.99	20230706	1645	40.73	20221013	3.56	N	331380	100	19 억	152208	N	N	N	N
22	20230925	121118	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2300	-5	5	-0.22	543630535	229501	82.95	2315	2455	2295	2995	1615	2305	2368.75	0.80	24338	2411	2357	2331	2277	2251	2345	2265	19	690	100	1560	5	1	19048582	438	16.31	2.10	12	1.20	141.00	1096.00	3260	20230706	-29.45	1645	20221013	39.82	3260	-29.45	20230706	1855	23.99	20230103	3260	-29.45	20230706	1645	39.82	20221013	3.56	N	331380	100	19 억	152208	N	N	N	N
23	20230925	111113	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2315	10	2	0.43	508989705	214470	77.52	2315	2455	2305	2995	1615	2305	2373.24	0.80	28303	2411	2357	2331	2277	2251	2345	2265	19	690	100	1560	5	1	19048582	441	16.42	2.11	12	1.13	141.00	1096.00	3260	20230706	-28.99	1645	20221013	40.73	3260	-28.99	20230706	1855	24.80	20230103	3260	-28.99	20230706	1645	40.73	20221013	3.56	N	331380	100	19 억	152208	N	N	N	N
24	20230925	101116	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2345	40	2	1.74	438245680	184009	66.51	2315	2455	2315	2995	1615	2305	2381.65	0.80	30768	2411	2357	2331	2277	2251	2345	2265	19	690	100	1560	5	1	19048582	447	16.63	2.14	12	0.97	141.00	1096.00	3260	20230706	-28.07	1645	20221013	42.55	3260	-28.07	20230706	1855	26.42	20230103	3260	-28.07	20230706	1645	42.55	20221013	3.56	N	331380	100	19 억	152208	N	N	N	N
25	20230925	091111	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2420	115	2	4.99	181211250	76393	27.61	2315	2425	2315	2995	1615	2305	2372.09	0.80	13713	2411	2357	2331	2277	2251	2345	2265	19	690	100	1560	5	1	19048582	461	17.16	2.21	12	0.40	141.00	1096.00	3260	20230706	-25.77	1645	20221013	47.11	3260	-25.77	20230706	1855	30.46	20230103	3260	-25.77	20230706	1645	47.11	20221013	3.56	N	331380	100	19 억	152208	N	N	N	N
26	20230922	161154	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2305	-95	5	-3.96	627132660	268134	83.13	2380	2385	2305	3120	1680	2400	2339.42	0.75	8505	2603	2501	2438	2336	2273	2470	2305	19	720	100	1630	5	1	19048582	439	16.35	2.10	12	1.41	141.00	1096.00	3260	20230706	-29.29	1645	20221013	40.12	3260	-29.29	20230706	1855	24.26	20230103	3260	-29.29	20230706	1645	40.12	20221013	3.57	N	331380	100	19 억	143009	N	N	N	N
27	20230922	151148	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2335	-65	5	-2.71	547728420	233779	72.48	2380	2385	2315	3120	1680	2400	2342.93	0.75	7813	2603	2501	2438	2336	2273	2470	2305	19	720	100	1630	5	1	19048582	445	16.56	2.13	12	1.23	141.00	1096.00	3260	20230706	-28.37	1645	20221013	41.95	3260	-28.37	20230706	1855	25.88	20230103	3260	-28.37	20230706	1645	41.95	20221013	3.57	N	331380	100	19 억	143009	N	N	N	N
28	20230922	141145	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2355	-45	5	-1.88	398783035	169979	52.70	2380	2385	2315	3120	1680	2400	2346.07	0.75	-8800	2603	2501	2438	2336	2273	2470	2305	19	720	100	1630	5	1	19048582	449	16.70	2.15	12	0.89	141.00	1096.00	3260	20230706	-27.76	1645	20221013	43.16	3260	-27.76	20230706	1855	26.95	20230103	3260	-27.76	20230706	1645	43.16	20221013	3.57	N	331380	100	19 억	143009	N	N	N	N
29	20230922	131033	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2345	-55	5	-2.29	371969825	158579	49.16	2380	2385	2315	3120	1680	2400	2345.64	0.75	-4189	2603	2501	2438	2336	2273	2470	2305	19	720	100	1630	5	1	19048582	447	16.63	2.14	12	0.83	141.00	1096.00	3260	20230706	-28.07	1645	20221013	42.55	3260	-28.07	20230706	1855	26.42	20230103	3260	-28.07	20230706	1645	42.55	20221013	3.57	N	331380	100	19 억	143009	N	N	N	N
30	20230922	121031	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2345	-55	5	-2.29	329975455	140664	43.61	2380	2385	2315	3120	1680	2400	2345.84	0.75	-3348	2603	2501	2438	2336	2273	2470	2305	19	720	100	1630	5	1	19048582	447	16.63	2.14	12	0.74	141.00	1096.00	3260	20230706	-28.07	1645	20221013	42.55	3260	-28.07	20230706	1855	26.42	20230103	3260	-28.07	20230706	1645	42.55	20221013	3.57	N	331380	100	19 억	143009	N	N	N	N
31	20230922	111027	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2360	-40	5	-1.67	264682895	112835	34.98	2380	2385	2315	3120	1680	2400	2345.75	0.75	-10335	2603	2501	2438	2336	2273	2470	2305	19	720	100	1630	5	1	19048582	450	16.74	2.15	12	0.59	141.00	1096.00	3260	20230706	-27.61	1645	20221013	43.47	3260	-27.61	20230706	1855	27.22	20230103	3260	-27.61	20230706	1645	43.47	20221013	3.57	N	331380	100	19 억	143009	N	N	N	N
32	20230922	101025	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2320	-80	5	-3.33	230327155	98175	30.44	2380	2385	2315	3120	1680	2400	2346.09	0.75	-10109	2603	2501	2438	2336	2273	2470	2305	19	720	100	1630	5	1	19048582	442	16.45	2.12	12	0.52	141.00	1096.00	3260	20230706	-28.83	1645	20221013	41.03	3260	-28.83	20230706	1855	25.07	20230103	3260	-28.83	20230706	1645	41.03	20221013	3.57	N	331380	100	19 억	143009	N	N	N	N
33	20230922	091025	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2355	-45	5	-1.88	82116200	34800	10.79	2380	2385	2335	3120	1680	2400	2359.66	0.75	-855	2603	2501	2438	2336	2273	2470	2305	19	720	100	1630	5	1	19048582	449	16.70	2.15	12	0.18	141.00	1096.00	3260	20230706	-27.76	1645	20221013	43.16	3260	-27.76	20230706	1855	26.95	20230103	3260	-27.76	20230706	1645	43.16	20221013	3.57	N	331380	100	19 억	143009	N	N	N	N
34	20230921	161024	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2400	-120	5	-4.76	782902835	320795	200.16	2530	2540	2375	3275	1765	2520	2440.88	0.85	-19495	2583	2551	2503	2471	2423	2567	2487	19	755	100	1710	5	1	19048582	457	17.02	2.19	12	1.68	141.00	1096.00	3260	20230706	-26.38	1645	20221013	45.90	3260	-26.38	20230706	1855	29.38	20230103	3260	-26.38	20230706	1645	45.90	20221013	3.51	N	331380	100	19 억	162414	N	N	N	N
35	20230921	151013	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2400	-120	5	-4.76	740851035	303288	189.24	2530	2540	2375	3275	1765	2520	2442.72	0.85	-17367	2583	2551	2503	2471	2423	2567	2487	19	755	100	1710	5	1	19048582	457	17.02	2.19	12	1.59	141.00	1096.00	3260	20230706	-26.38	1645	20221013	45.90	3260	-26.38	20230706	1855	29.38	20230103	3260	-26.38	20230706	1645	45.90	20221013	3.51	N	331380	100	19 억	162414	N	N	N	N
36	20230921	141020	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2430	-90	5	-3.57	533890090	217080	135.45	2530	2540	2405	3275	1765	2520	2459.40	0.85	-16965	2583	2551	2503	2471	2423	2567	2487	19	755	100	1710	5	1	19048582	463	17.23	2.22	12	1.14	141.00	1096.00	3260	20230706	-25.46	1645	20221013	47.72	3260	-25.46	20230706	1855	31.00	20230103	3260	-25.46	20230706	1645	47.72	20221013	3.51	N	331380	100	19 억	162414	N	N	N	N
37	20230921	131018	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2445	-75	5	-2.98	475254745	192899	120.36	2530	2540	2405	3275	1765	2520	2463.73	0.85	-22124	2583	2551	2503	2471	2423	2567	2487	19	755	100	1710	5	1	19048582	466	17.34	2.23	12	1.01	141.00	1096.00	3260	20230706	-25.00	1645	20221013	48.63	3260	-25.00	20230706	1855	31.81	20230103	3260	-25.00	20230706	1645	48.63	20221013	3.51	N	331380	100	19 억	162414	N	N	N	N
38	20230921	121010	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2455	-65	5	-2.58	273874280	110360	68.86	2530	2540	2450	3275	1765	2520	2481.63	0.85	-10196	2583	2551	2503	2471	2423	2567	2487	19	755	100	1710	5	1	19048582	468	17.41	2.24	12	0.58	141.00	1096.00	3260	20230706	-24.69	1645	20221013	49.24	3260	-24.69	20230706	1855	32.35	20230103	3260	-24.69	20230706	1645	49.24	20221013	3.51	N	331380	100	19 억	162414	N	N	N	N
39	20230921	111032	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2480	-40	5	-1.59	159143065	63700	39.75	2530	2540	2475	3275	1765	2520	2498.30	0.85	-11713	2583	2551	2503	2471	2423	2567	2487	19	755	100	1710	5	1	19048582	472	17.59	2.26	12	0.33	141.00	1096.00	3260	20230706	-23.93	1645	20221013	50.76	3260	-23.93	20230706	1855	33.69	20230103	3260	-23.93	20230706	1645	50.76	20221013	3.51	N	331380	100	19 억	162414	N	N	N	N
40	20230921	101009	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2480	-40	5	-1.59	121687455	48597	30.32	2530	2540	2475	3275	1765	2520	2504.00	0.85	-11720	2583	2551	2503	2471	2423	2567	2487	19	755	100	1710	5	1	19048582	472	17.59	2.26	12	0.26	141.00	1096.00	3260	20230706	-23.93	1645	20221013	50.76	3260	-23.93	20230706	1855	33.69	20230103	3260	-23.93	20230706	1645	50.76	20221013	3.51	N	331380	100	19 억	162414	N	N	N	N
41	20230921	091013	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2525	5	2	0.20	23379010	9272	5.79	2530	2540	2505	3275	1765	2520	2521.47	0.85	-696	2583	2551	2503	2471	2423	2567	2487	19	755	100	1710	5	1	19048582	481	17.91	2.30	12	0.05	141.00	1096.00	3260	20230706	-22.55	1645	20221013	53.50	3260	-22.55	20230706	1855	36.12	20230103	3260	-22.55	20230706	1645	53.50	20221013	3.51	N	331380	100	19 억	162414	N	N	N	N
42	20230920	161022	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2520	55	2	2.23	398178415	159181	96.97	2465	2535	2455	3200	1730	2465	2501.42	0.77	12174	2555	2510	2455	2410	2355	2532	2432	19	735	100	1670	5	1	19048582	480	17.87	2.30	12	0.84	141.00	1096.00	3260	20230706	-22.70	1645	20221013	53.19	3260	-22.70	20230706	1855	35.85	20230103	3260	-22.70	20230706	1645	53.19	20221013	3.51	N	331380	100	19 억	146997	N	N	N	N
43	20230920	150955	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2510	45	2	1.83	358162660	143317	87.30	2465	2535	2455	3200	1730	2465	2499.09	0.77	11799	2555	2510	2455	2410	2355	2532	2432	19	735	100	1670	5	1	19048582	478	17.80	2.29	12	0.75	141.00	1096.00	3260	20230706	-23.01	1645	20221013	52.58	3260	-23.01	20230706	1855	35.31	20230103	3260	-23.01	20230706	1645	52.58	20221013	3.51	N	331380	100	19 억	146997	N	N	N	N
44	20230920	141013	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2500	35	2	1.42	294009450	117805	71.76	2465	2535	2455	3200	1730	2465	2495.73	0.77	11585	2555	2510	2455	2410	2355	2532	2432	19	735	100	1670	5	1	19048582	476	17.73	2.28	12	0.62	141.00	1096.00	3260	20230706	-23.31	1645	20221013	51.98	3260	-23.31	20230706	1855	34.77	20230103	3260	-23.31	20230706	1645	51.98	20221013	3.51	N	331380	100	19 억	146997	N	N	N	N
45	20230920	131006	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2490	25	2	1.01	241948490	97012	59.10	2465	2535	2455	3200	1730	2465	2494.01	0.77	11563	2555	2510	2455	2410	2355	2532	2432	19	735	100	1670	5	1	19048582	474	17.66	2.27	12	0.51	141.00	1096.00	3260	20230706	-23.62	1645	20221013	51.37	3260	-23.62	20230706	1855	34.23	20230103	3260	-23.62	20230706	1645	51.37	20221013	3.51	N	331380	100	19 억	146997	N	N	N	N
46	20230920	121005	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2530	65	2	2.64	176499990	70790	43.12	2465	2535	2455	3200	1730	2465	2493.29	0.77	9473	2555	2510	2455	2410	2355	2532	2432	19	735	100	1670	5	1	19048582	482	17.94	2.31	12	0.37	141.00	1096.00	3260	20230706	-22.39	1645	20221013	53.80	3260	-22.39	20230706	1855	36.39	20230103	3260	-22.39	20230706	1645	53.80	20221013	3.51	N	331380	100	19 억	146997	N	N	N	N
47	20230920	111010	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2485	20	2	0.81	139377795	55978	34.10	2465	2505	2455	3200	1730	2465	2489.87	0.77	9490	2555	2510	2455	2410	2355	2532	2432	19	735	100	1670	5	1	19048582	473	17.62	2.27	12	0.29	141.00	1096.00	3260	20230706	-23.77	1645	20221013	51.06	3260	-23.77	20230706	1855	33.96	20230103	3260	-23.77	20230706	1645	51.06	20221013	3.51	N	331380	100	19 억	146997	N	N	N	N
48	20230920	100950	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2480	15	2	0.61	98048235	39381	23.99	2465	2505	2455	3200	1730	2465	2489.73	0.77	2155	2555	2510	2455	2410	2355	2532	2432	19	735	100	1670	5	1	19048582	472	17.59	2.26	12	0.21	141.00	1096.00	3260	20230706	-23.93	1645	20221013	50.76	3260	-23.93	20230706	1855	33.69	20230103	3260	-23.93	20230706	1645	50.76	20221013	3.51	N	331380	100	19 억	146997	N	N	N	N
49	20230920	091003	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2490	25	2	1.01	26616555	10711	6.52	2465	2495	2455	3200	1730	2465	2484.97	0.77	-1102	2555	2510	2455	2410	2355	2532	2432	19	735	100	1670	5	1	19048582	474	17.66	2.27	12	0.06	141.00	1096.00	3260	20230706	-23.62	1645	20221013	51.37	3260	-23.62	20230706	1855	34.23	20230103	3260	-23.62	20230706	1645	51.37	20221013	3.51	N	331380	100	19 억	146997	N	N	N	N
50	20230919	160958	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2465	10	2	0.41	399649885	162967	115.29	2455	2500	2400	3190	1720	2455	2452.25	0.81	-2850	2541	2497	2466	2422	2391	2482	2407	19	735	100	1660	5	1	19048582	470	17.48	2.25	12	0.86	141.00	1096.00	3260	20230706	-24.39	1645	20221013	49.85	3260	-24.39	20230706	1855	32.88	20230103	3260	-24.39	20230706	1645	49.85	20221013	3.54	N	331380	100	19 억	154130	N	N	N	N
51	20230919	151002	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2455	0	3	0.00	391909125	159823	113.06	2455	2500	2400	3190	1720	2455	2452.14	0.81	-2721	2541	2497	2466	2422	2391	2482	2407	19	735	100	1660	5	1	19048582	468	17.41	2.24	12	0.84	141.00	1096.00	3260	20230706	-24.69	1645	20221013	49.24	3260	-24.69	20230706	1855	32.35	20230103	3260	-24.69	20230706	1645	49.24	20221013	3.54	N	331380	100	19 억	154130	N	N	N	N
52	20230919	141002	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2455	0	3	0.00	368366725	150229	106.28	2455	2500	2400	3190	1720	2455	2452.03	0.81	-2880	2541	2497	2466	2422	2391	2482	2407	19	735	100	1660	5	1	19048582	468	17.41	2.24	12	0.79	141.00	1096.00	3260	20230706	-24.69	1645	20221013	49.24	3260	-24.69	20230706	1855	32.35	20230103	3260	-24.69	20230706	1645	49.24	20221013	3.54	N	331380	100	19 억	154130	N	N	N	N
53	20230919	130944	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2445	-10	5	-0.41	313616270	128056	90.59	2455	2500	2400	3190	1720	2455	2449.06	0.81	-531	2541	2497	2466	2422	2391	2482	2407	19	735	100	1660	5	1	19048582	466	17.34	2.23	12	0.67	141.00	1096.00	3260	20230706	-25.00	1645	20221013	48.63	3260	-25.00	20230706	1855	31.81	20230103	3260	-25.00	20230706	1645	48.63	20221013	3.54	N	331380	100	19 억	154130	N	N	N	N
54	20230919	121002	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2430	-25	5	-1.02	271465460	110821	78.40	2455	2500	2400	3190	1720	2455	2449.59	0.81	1967	2541	2497	2466	2422	2391	2482	2407	19	735	100	1660	5	1	19048582	463	17.23	2.22	12	0.58	141.00	1096.00	3260	20230706	-25.46	1645	20221013	47.72	3260	-25.46	20230706	1855	31.00	20230103	3260	-25.46	20230706	1645	47.72	20221013	3.54	N	331380	100	19 억	154130	N	N	N	N
55	20230919	111007	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2425	-30	5	-1.22	226489420	92260	65.27	2455	2500	2400	3190	1720	2455	2454.90	0.81	-281	2541	2497	2466	2422	2391	2482	2407	19	735	100	1660	5	1	19048582	462	17.20	2.21	12	0.48	141.00	1096.00	3260	20230706	-25.61	1645	20221013	47.42	3260	-25.61	20230706	1855	30.73	20230103	3260	-25.61	20230706	1645	47.42	20221013	3.54	N	331380	100	19 억	154130	N	N	N	N
56	20230919	100959	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2455	0	3	0.00	102853890	41506	29.36	2455	2500	2450	3190	1720	2455	2478.05	0.81	-218	2541	2497	2466	2422	2391	2482	2407	19	735	100	1660	5	1	19048582	468	17.41	2.24	12	0.22	141.00	1096.00	3260	20230706	-24.69	1645	20221013	49.24	3260	-24.69	20230706	1855	32.35	20230103	3260	-24.69	20230706	1645	49.24	20221013	3.54	N	331380	100	19 억	154130	N	N	N	N
57	20230919	090956	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2460	5	2	0.20	24969055	10142	7.17	2455	2475	2450	3190	1720	2455	2461.95	0.81	1694	2541	2497	2466	2422	2391	2482	2407	19	735	100	1660	5	1	19048582	469	17.45	2.24	12	0.05	141.00	1096.00	3260	20230706	-24.54	1645	20221013	49.54	3260	-24.54	20230706	1855	32.61	20230103	3260	-24.54	20230706	1645	49.54	20221013	3.54	N	331380	100	19 억	154130	N	N	N	N
58	20230918	161000	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2455	0	3	0.00	348026715	141080	49.73	2480	2510	2435	3190	1720	2455	2466.93	0.79	3041	2571	2512	2481	2422	2391	2497	2407	19	735	100	1660	5	1	19048582	468	17.41	2.24	12	0.74	141.00	1096.00	3260	20230706	-24.69	1645	20221013	49.24	3260	-24.69	20230706	1855	32.35	20230103	3260	-24.69	20230706	1645	49.24	20221013	3.50	N	331380	100	19 억	150592	N	N	N	N
59	20230918	150958	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2460	5	2	0.20	328629165	133185	46.94	2480	2510	2435	3190	1720	2455	2467.46	0.79	2486	2571	2512	2481	2422	2391	2497	2407	19	735	100	1660	5	1	19048582	469	17.45	2.24	12	0.70	141.00	1096.00	3260	20230706	-24.54	1645	20221013	49.54	3260	-24.54	20230706	1855	32.61	20230103	3260	-24.54	20230706	1645	49.54	20221013	3.50	N	331380	100	19 억	150592	N	N	N	N
60	20230918	141021	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2475	20	2	0.81	301942765	122374	43.13	2480	2510	2435	3190	1720	2455	2467.38	0.79	754	2571	2512	2481	2422	2391	2497	2407	19	735	100	1660	5	1	19048582	471	17.55	2.26	12	0.64	141.00	1096.00	3260	20230706	-24.08	1645	20221013	50.46	3260	-24.08	20230706	1855	33.42	20230103	3260	-24.08	20230706	1645	50.46	20221013	3.50	N	331380	100	19 억	150592	N	N	N	N
61	20230918	130955	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2485	30	2	1.22	243787335	98792	34.82	2480	2510	2435	3190	1720	2455	2467.68	0.79	-7321	2571	2512	2481	2422	2391	2497	2407	19	735	100	1660	5	1	19048582	473	17.62	2.27	12	0.52	141.00	1096.00	3260	20230706	-23.77	1645	20221013	51.06	3260	-23.77	20230706	1855	33.96	20230103	3260	-23.77	20230706	1645	51.06	20221013	3.50	N	331380	100	19 억	150592	N	N	N	N
62	20230918	121004	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2480	25	2	1.02	216934375	87935	30.99	2480	2510	2435	3190	1720	2455	2466.99	0.79	-8165	2571	2512	2481	2422	2391	2497	2407	19	735	100	1660	5	1	19048582	472	17.59	2.26	12	0.46	141.00	1096.00	3260	20230706	-23.93	1645	20221013	50.76	3260	-23.93	20230706	1855	33.69	20230103	3260	-23.93	20230706	1645	50.76	20221013	3.50	N	331380	100	19 억	150592	N	N	N	N
63	20230918	110945	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2485	30	2	1.22	200305160	81232	28.63	2480	2510	2435	3190	1720	2455	2465.84	0.79	-7856	2571	2512	2481	2422	2391	2497	2407	19	735	100	1660	5	1	19048582	473	17.62	2.27	12	0.43	141.00	1096.00	3260	20230706	-23.77	1645	20221013	51.06	3260	-23.77	20230706	1855	33.96	20230103	3260	-23.77	20230706	1645	51.06	20221013	3.50	N	331380	100	19 억	150592	N	N	N	N
64	20230918	100939	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2470	15	2	0.61	172594515	70047	24.69	2480	2510	2435	3190	1720	2455	2463.98	0.79	-8191	2571	2512	2481	2422	2391	2497	2407	19	735	100	1660	5	1	19048582	470	17.52	2.25	12	0.37	141.00	1096.00	3260	20230706	-24.23	1645	20221013	50.15	3260	-24.23	20230706	1855	33.15	20230103	3260	-24.23	20230706	1645	50.15	20221013	3.50	N	331380	100	19 억	150592	N	N	N	N
65	20230918	090944	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2440	-15	5	-0.61	55261930	22559	7.95	2480	2480	2435	3190	1720	2455	2449.66	0.79	151	2571	2512	2481	2422	2391	2497	2407	19	735	100	1660	5	1	19048582	465	17.30	2.23	12	0.12	141.00	1096.00	3260	20230706	-25.15	1645	20221013	48.33	3260	-25.15	20230706	1855	31.54	20230103	3260	-25.15	20230706	1645	48.33	20221013	3.50	N	331380	100	19 억	150592	N	N	N	N
66	20230915	160954	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2455	-90	5	-3.54	699179850	282001	67.34	2510	2540	2450	3305	1785	2545	2479.34	0.71	15824	2665	2605	2510	2450	2355	2635	2480	19	760	100	1730	5	1	19048582	468	17.41	2.24	12	1.48	141.00	1096.00	3260	20230706	-24.69	1645	20221013	49.24	3260	-24.69	20230706	1855	32.35	20230103	3260	-24.69	20230706	1645	49.24	20221013	3.62	N	331380	100	19 억	134368	N	N	N	N
67	20230915	150951	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2465	-80	5	-3.14	666511865	268703	64.17	2510	2540	2450	3305	1785	2545	2480.41	0.71	18800	2665	2605	2510	2450	2355	2635	2480	19	760	100	1730	5	1	19048582	470	17.48	2.25	12	1.41	141.00	1096.00	3260	20230706	-24.39	1645	20221013	49.85	3260	-24.39	20230706	1855	32.88	20230103	3260	-24.39	20230706	1645	49.85	20221013	3.62	N	331380	100	19 억	134368	N	N	N	N
68	20230915	140956	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2475	-70	5	-2.75	584967110	235607	56.27	2510	2540	2450	3305	1785	2545	2482.73	0.71	24973	2665	2605	2510	2450	2355	2635	2480	19	760	100	1730	5	1	19048582	471	17.55	2.26	12	1.24	141.00	1096.00	3260	20230706	-24.08	1645	20221013	50.46	3260	-24.08	20230706	1855	33.42	20230103	3260	-24.08	20230706	1645	50.46	20221013	3.62	N	331380	100	19 억	134368	N	N	N	N
69	20230915	130943	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2485	-60	5	-2.36	398856680	160013	38.21	2510	2540	2470	3305	1785	2545	2492.55	0.71	22964	2665	2605	2510	2450	2355	2635	2480	19	760	100	1730	5	1	19048582	473	17.62	2.27	12	0.84	141.00	1096.00	3260	20230706	-23.77	1645	20221013	51.06	3260	-23.77	20230706	1855	33.96	20230103	3260	-23.77	20230706	1645	51.06	20221013	3.62	N	331380	100	19 억	134368	N	N	N	N
70	20230915	120951	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2480	-65	5	-2.55	360293690	144474	34.50	2510	2540	2470	3305	1785	2545	2493.72	0.71	28679	2665	2605	2510	2450	2355	2635	2480	19	760	100	1730	5	1	19048582	472	17.59	2.26	12	0.76	141.00	1096.00	3260	20230706	-23.93	1645	20221013	50.76	3260	-23.93	20230706	1855	33.69	20230103	3260	-23.93	20230706	1645	50.76	20221013	3.62	N	331380	100	19 억	134368	N	N	N	N
71	20230915	110958	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2485	-60	5	-2.36	298014375	119334	28.50	2510	2540	2470	3305	1785	2545	2497.19	0.71	28471	2665	2605	2510	2450	2355	2635	2480	19	760	100	1730	5	1	19048582	473	17.62	2.27	12	0.63	141.00	1096.00	3260	20230706	-23.77	1645	20221013	51.06	3260	-23.77	20230706	1855	33.96	20230103	3260	-23.77	20230706	1645	51.06	20221013	3.62	N	331380	100	19 억	134368	N	N	N	N
72	20230915	100957	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2510	-35	5	-1.38	176408965	70458	16.83	2510	2540	2490	3305	1785	2545	2503.57	0.71	23450	2665	2605	2510	2450	2355	2635	2480	19	760	100	1730	5	1	19048582	478	17.80	2.29	12	0.37	141.00	1096.00	3260	20230706	-23.01	1645	20221013	52.58	3260	-23.01	20230706	1855	35.31	20230103	3260	-23.01	20230706	1645	52.58	20221013	3.62	N	331380	100	19 억	134368	N	N	N	N
73	20230915	090945	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2515	-30	5	-1.18	35267610	14016	3.35	2510	2540	2510	3305	1785	2545	2515.61	0.71	-605	2665	2605	2510	2450	2355	2635	2480	19	760	100	1730	5	1	19048582	479	17.84	2.29	12	0.07	141.00	1096.00	3260	20230706	-22.85	1645	20221013	52.89	3260	-22.85	20230706	1855	35.58	20230103	3260	-22.85	20230706	1645	52.89	20221013	3.62	N	331380	100	19 억	134368	N	N	N	N
74	20230914	160957	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2545	115	2	4.73	1019238495	407243	135.30	2415	2570	2415	3155	1705	2430	2501.07	0.75	-7025	2500	2465	2430	2395	2360	2447	2377	19	725	100	1650	5	1	19048582	485	18.05	2.32	12	2.14	141.00	1096.00	3260	20230706	-21.93	1645	20221013	54.71	3260	-21.93	20230706	1855	37.20	20230103	3260	-21.93	20230706	1645	54.71	20221013	3.54	N	331380	100	19 억	142820	N	N	N	N
75	20230914	150924	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2540	110	2	4.53	816349180	327359	108.76	2415	2570	2415	3155	1705	2430	2493.74	0.75	-9749	2500	2465	2430	2395	2360	2447	2377	19	725	100	1650	5	1	19048582	484	18.01	2.32	12	1.72	141.00	1096.00	3260	20230706	-22.09	1645	20221013	54.41	3260	-22.09	20230706	1855	36.93	20230103	3260	-22.09	20230706	1645	54.41	20221013	3.54	N	331380	100	19 억	142820	N	N	N	N
76	20230914	140949	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2460	30	2	1.23	327582955	133907	44.49	2415	2485	2415	3155	1705	2430	2446.35	0.75	-3909	2500	2465	2430	2395	2360	2447	2377	19	725	100	1650	5	1	19048582	469	17.45	2.24	12	0.70	141.00	1096.00	3260	20230706	-24.54	1645	20221013	49.54	3260	-24.54	20230706	1855	32.61	20230103	3260	-24.54	20230706	1645	49.54	20221013	3.54	N	331380	100	19 억	142820	N	N	N	N
77	20230914	130929	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2455	25	2	1.03	298251835	121958	40.52	2415	2485	2415	3155	1705	2430	2445.53	0.75	-3162	2500	2465	2430	2395	2360	2447	2377	19	725	100	1650	5	1	19048582	468	17.41	2.24	12	0.64	141.00	1096.00	3260	20230706	-24.69	1645	20221013	49.24	3260	-24.69	20230706	1855	32.35	20230103	3260	-24.69	20230706	1645	49.24	20221013	3.54	N	331380	100	19 억	142820	N	N	N	N
78	20230914	120937	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2475	45	2	1.85	260604565	106688	35.44	2415	2475	2415	3155	1705	2430	2442.68	0.75	-3503	2500	2465	2430	2395	2360	2447	2377	19	725	100	1650	5	1	19048582	471	17.55	2.26	12	0.56	141.00	1096.00	3260	20230706	-24.08	1645	20221013	50.46	3260	-24.08	20230706	1855	33.42	20230103	3260	-24.08	20230706	1645	50.46	20221013	3.54	N	331380	100	19 억	142820	N	N	N	N
79	20230914	110931	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2440	10	2	0.41	151487935	62344	20.71	2415	2450	2415	3155	1705	2430	2429.87	0.75	10014	2500	2465	2430	2395	2360	2447	2377	19	725	100	1650	5	1	19048582	465	17.30	2.23	12	0.33	141.00	1096.00	3260	20230706	-25.15	1645	20221013	48.33	3260	-25.15	20230706	1855	31.54	20230103	3260	-25.15	20230706	1645	48.33	20221013	3.54	N	331380	100	19 억	142820	N	N	N	N
80	20230914	100924	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2440	10	2	0.41	116640330	48023	15.95	2415	2450	2415	3155	1705	2430	2428.84	0.75	12084	2500	2465	2430	2395	2360	2447	2377	19	725	100	1650	5	1	19048582	465	17.30	2.23	12	0.25	141.00	1096.00	3260	20230706	-25.15	1645	20221013	48.33	3260	-25.15	20230706	1855	31.54	20230103	3260	-25.15	20230706	1645	48.33	20221013	3.54	N	331380	100	19 억	142820	N	N	N	N
81	20230914	090942	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2425	-5	5	-0.21	9877810	4086	1.36	2415	2430	2415	3155	1705	2430	2417.48	0.75	515	2500	2465	2430	2395	2360	2447	2377	19	725	100	1650	5	1	19048582	462	17.20	2.21	12	0.02	141.00	1096.00	3260	20230706	-25.61	1645	20221013	47.42	3260	-25.61	20230706	1855	30.73	20230103	3260	-25.61	20230706	1645	47.42	20221013	3.54	N	331380	100	19 억	142820	N	N	N	N
82	20230913	160944	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2430	-35	5	-1.42	724589430	299747	87.54	2450	2465	2395	3200	1730	2465	2417.33	0.83	-15277	2611	2537	2481	2407	2351	2510	2380	19	735	100	1670	5	1	19048582	463	17.23	2.22	12	1.57	141.00	1096.00	3260	20230706	-25.46	1645	20221013	47.72	3260	-25.46	20230706	1855	31.00	20230103	3260	-25.46	20230706	1645	47.72	20221013	3.47	N	331380	100	19 억	158058	N	N	N	N
83	20230913	150937	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2410	-55	5	-2.23	688289065	284704	83.15	2450	2465	2400	3200	1730	2465	2417.56	0.83	-12108	2611	2537	2481	2407	2351	2510	2380	19	735	100	1670	5	1	19048582	459	17.09	2.20	12	1.49	141.00	1096.00	3260	20230706	-26.07	1645	20221013	46.50	3260	-26.07	20230706	1855	29.92	20230103	3260	-26.07	20230706	1645	46.50	20221013	3.47	N	331380	100	19 억	158058	N	N	N	N
84	20230913	140945	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2420	-45	5	-1.83	570108135	235566	68.80	2450	2465	2400	3200	1730	2465	2420.16	0.83	-11196	2611	2537	2481	2407	2351	2510	2380	19	735	100	1670	5	1	19048582	461	17.16	2.21	12	1.24	141.00	1096.00	3260	20230706	-25.77	1645	20221013	47.11	3260	-25.77	20230706	1855	30.46	20230103	3260	-25.77	20230706	1645	47.11	20221013	3.47	N	331380	100	19 억	158058	N	N	N	N
85	20230913	130917	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2415	-50	5	-2.03	529804715	218923	63.94	2450	2465	2400	3200	1730	2465	2420.05	0.83	-18693	2611	2537	2481	2407	2351	2510	2380	19	735	100	1670	5	1	19048582	460	17.13	2.20	12	1.15	141.00	1096.00	3260	20230706	-25.92	1645	20221013	46.81	3260	-25.92	20230706	1855	30.19	20230103	3260	-25.92	20230706	1645	46.81	20221013	3.47	N	331380	100	19 억	158058	N	N	N	N
86	20230913	120943	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2415	-50	5	-2.03	492744710	203588	59.46	2450	2465	2400	3200	1730	2465	2420.30	0.83	-15560	2611	2537	2481	2407	2351	2510	2380	19	735	100	1670	5	1	19048582	460	17.13	2.20	12	1.07	141.00	1096.00	3260	20230706	-25.92	1645	20221013	46.81	3260	-25.92	20230706	1855	30.19	20230103	3260	-25.92	20230706	1645	46.81	20221013	3.47	N	331380	100	19 억	158058	N	N	N	N
87	20230913	110942	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2425	-40	5	-1.62	376734705	155500	45.41	2450	2465	2400	3200	1730	2465	2422.73	0.83	-16765	2611	2537	2481	2407	2351	2510	2380	19	735	100	1670	5	1	19048582	462	17.20	2.21	12	0.82	141.00	1096.00	3260	20230706	-25.61	1645	20221013	47.42	3260	-25.61	20230706	1855	30.73	20230103	3260	-25.61	20230706	1645	47.42	20221013	3.47	N	331380	100	19 억	158058	N	N	N	N
88	20230913	100927	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2445	-20	5	-0.81	68925420	28205	8.24	2450	2465	2435	3200	1730	2465	2443.73	0.83	2165	2611	2537	2481	2407	2351	2510	2380	19	735	100	1670	5	1	19048582	466	17.34	2.23	12	0.15	141.00	1096.00	3260	20230706	-25.00	1645	20221013	48.63	3260	-25.00	20230706	1855	31.81	20230103	3260	-25.00	20230706	1645	48.63	20221013	3.47	N	331380	100	19 억	158058	N	N	N	N
89	20230913	090920	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2460	-5	5	-0.20	9718525	3966	1.16	2450	2465	2450	3200	1730	2465	2450.46	0.83	730	2611	2537	2481	2407	2351	2510	2380	19	735	100	1670	5	1	19048582	469	17.45	2.24	12	0.02	141.00	1096.00	3260	20230706	-24.54	1645	20221013	49.54	3260	-24.54	20230706	1855	32.61	20230103	3260	-24.54	20230706	1645	49.54	20221013	3.47	N	331380	100	19 억	158058	N	N	N	N
90	20230912	160917	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2465	-85	5	-3.33	844168895	340852	261.07	2555	2555	2425	3315	1785	2550	2476.70	0.78	10001	2616	2582	2536	2502	2456	2600	2520	19	765	100	1730	5	1	19048582	470	17.48	2.25	12	1.79	141.00	1096.00	3260	20230706	-24.39	1645	20221013	49.85	3260	-24.39	20230706	1855	32.88	20230103	3260	-24.39	20230706	1645	49.85	20221013	3.40	N	331380	100	19 억	148466	N	N	N	N
91	20230912	150928	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2440	-110	5	-4.31	755316495	304511	233.23	2555	2555	2435	3315	1785	2550	2480.42	0.78	3403	2616	2582	2536	2502	2456	2600	2520	19	765	100	1730	5	1	19048582	465	17.30	2.23	12	1.60	141.00	1096.00	3260	20230706	-25.15	1645	20221013	48.33	3260	-25.15	20230706	1855	31.54	20230103	3260	-25.15	20230706	1645	48.33	20221013	3.40	N	331380	100	19 억	148466	N	N	N	N
92	20230912	140925	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2455	-95	5	-3.73	548191680	219867	168.40	2555	2555	2450	3315	1785	2550	2493.29	0.78	-15590	2616	2582	2536	2502	2456	2600	2520	19	765	100	1730	5	1	19048582	468	17.41	2.24	12	1.15	141.00	1096.00	3260	20230706	-24.69	1645	20221013	49.24	3260	-24.69	20230706	1855	32.35	20230103	3260	-24.69	20230706	1645	49.24	20221013	3.40	N	331380	100	19 억	148466	N	N	N	N
93	20230912	130914	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2480	-70	5	-2.75	430865100	172366	132.02	2555	2555	2470	3315	1785	2550	2499.71	0.78	-4409	2616	2582	2536	2502	2456	2600	2520	19	765	100	1730	5	1	19048582	472	17.59	2.26	12	0.90	141.00	1096.00	3260	20230706	-23.93	1645	20221013	50.76	3260	-23.93	20230706	1855	33.69	20230103	3260	-23.93	20230706	1645	50.76	20221013	3.40	N	331380	100	19 억	148466	N	N	N	N
94	20230912	120914	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2495	-55	5	-2.16	352629445	140836	107.87	2555	2555	2470	3315	1785	2550	2503.83	0.78	-3364	2616	2582	2536	2502	2456	2600	2520	19	765	100	1730	5	1	19048582	475	17.70	2.28	12	0.74	141.00	1096.00	3260	20230706	-23.47	1645	20221013	51.67	3260	-23.47	20230706	1855	34.50	20230103	3260	-23.47	20230706	1645	51.67	20221013	3.40	N	331380	100	19 억	148466	N	N	N	N
95	20230912	110919	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2490	-60	5	-2.35	272743380	108689	83.25	2555	2555	2470	3315	1785	2550	2509.39	0.78	-88	2616	2582	2536	2502	2456	2600	2520	19	765	100	1730	5	1	19048582	474	17.66	2.27	12	0.57	141.00	1096.00	3260	20230706	-23.62	1645	20221013	51.37	3260	-23.62	20230706	1855	34.23	20230103	3260	-23.62	20230706	1645	51.37	20221013	3.40	N	331380	100	19 억	148466	N	N	N	N
96	20230912	100909	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2530	-20	5	-0.78	92554395	36469	27.93	2555	2555	2525	3315	1785	2550	2537.89	0.78	-7035	2616	2582	2536	2502	2456	2600	2520	19	765	100	1730	5	1	19048582	482	17.94	2.31	12	0.19	141.00	1096.00	3260	20230706	-22.39	1645	20221013	53.80	3260	-22.39	20230706	1855	36.39	20230103	3260	-22.39	20230706	1645	53.80	20221013	3.40	N	331380	100	19 억	148466	N	N	N	N
97	20230912	090931	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2535	-15	5	-0.59	16032625	6299	4.82	2555	2555	2530	3315	1785	2550	2545.27	0.78	-3473	2616	2582	2536	2502	2456	2600	2520	19	765	100	1730	5	1	19048582	483	17.98	2.31	12	0.03	141.00	1096.00	3260	20230706	-22.24	1645	20221013	54.10	3260	-22.24	20230706	1855	36.66	20230103	3260	-22.24	20230706	1645	54.10	20221013	3.40	N	331380	100	19 억	148466	N	N	N	N
98	20230911	160912	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2550	40	2	1.59	328329150	130061	36.36	2535	2570	2490	3260	1760	2510	2524.36	0.81	-6093	2613	2561	2518	2466	2423	2540	2445	19	750	100	1700	5	1	19048582	486	18.09	2.33	12	0.68	141.00	1096.00	3260	20230706	-21.78	1645	20221013	55.02	3260	-21.78	20230706	1855	37.47	20230103	3260	-21.78	20230706	1645	55.02	20221013	3.32	N	331380	100	19 억	154554	N	N	N	N
99	20230911	150915	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2535	25	2	1.00	307959675	122056	34.13	2535	2570	2490	3260	1760	2510	2523.11	0.81	-6215	2613	2561	2518	2466	2423	2540	2445	19	750	100	1700	5	1	19048582	483	17.98	2.31	12	0.64	141.00	1096.00	3260	20230706	-22.24	1645	20221013	54.10	3260	-22.24	20230706	1855	36.66	20230103	3260	-22.24	20230706	1645	54.10	20221013	3.32	N	331380	100	19 억	154554	N	N	N	N
100	20230911	140924	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2540	30	2	1.20	238158355	94499	26.42	2535	2570	2490	3260	1760	2510	2520.23	0.81	-5591	2613	2561	2518	2466	2423	2540	2445	19	750	100	1700	5	1	19048582	484	18.01	2.32	12	0.50	141.00	1096.00	3260	20230706	-22.09	1645	20221013	54.41	3260	-22.09	20230706	1855	36.93	20230103	3260	-22.09	20230706	1645	54.41	20221013	3.32	N	331380	100	19 억	154554	N	N	N	N
101	20230911	130857	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2535	25	2	1.00	212256755	84316	23.57	2535	2570	2490	3260	1760	2510	2517.40	0.81	-2625	2613	2561	2518	2466	2423	2540	2445	19	750	100	1700	5	1	19048582	483	17.98	2.31	12	0.44	141.00	1096.00	3260	20230706	-22.24	1645	20221013	54.10	3260	-22.24	20230706	1855	36.66	20230103	3260	-22.24	20230706	1645	54.10	20221013	3.32	N	331380	100	19 억	154554	N	N	N	N
102	20230911	120913	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2520	10	2	0.40	137606865	54857	15.34	2535	2535	2490	3260	1760	2510	2508.46	0.81	-1902	2613	2561	2518	2466	2423	2540	2445	19	750	100	1700	5	1	19048582	480	17.87	2.30	12	0.29	141.00	1096.00	3260	20230706	-22.70	1645	20221013	53.19	3260	-22.70	20230706	1855	35.85	20230103	3260	-22.70	20230706	1645	53.19	20221013	3.32	N	331380	100	19 억	154554	N	N	N	N
103	20230911	110856	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2505	-5	5	-0.20	126269745	50351	14.08	2535	2535	2490	3260	1760	2510	2507.79	0.81	-1816	2613	2561	2518	2466	2423	2540	2445	19	750	100	1700	5	1	19048582	477	17.77	2.29	12	0.26	141.00	1096.00	3260	20230706	-23.16	1645	20221013	52.28	3260	-23.16	20230706	1855	35.04	20230103	3260	-23.16	20230706	1645	52.28	20221013	3.32	N	331380	100	19 억	154554	N	N	N	N
104	20230911	100856	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2500	-10	5	-0.40	91326675	36421	10.18	2535	2535	2490	3260	1760	2510	2507.52	0.81	-3390	2613	2561	2518	2466	2423	2540	2445	19	750	100	1700	5	1	19048582	476	17.73	2.28	12	0.19	141.00	1096.00	3260	20230706	-23.31	1645	20221013	51.98	3260	-23.31	20230706	1855	34.77	20230103	3260	-23.31	20230706	1645	51.98	20221013	3.32	N	331380	100	19 억	154554	N	N	N	N
105	20230911	090855	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2530	20	2	0.80	34436170	13722	3.84	2535	2535	2490	3260	1760	2510	2509.56	0.81	-857	2613	2561	2518	2466	2423	2540	2445	19	750	100	1700	5	1	19048582	482	17.94	2.31	12	0.07	141.00	1096.00	3260	20230706	-22.39	1645	20221013	53.80	3260	-22.39	20230706	1855	36.39	20230103	3260	-22.39	20230706	1645	53.80	20221013	3.32	N	331380	100	19 억	154554	N	N	N	N
106	20230908	160917	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2510	-60	5	-2.33	895121270	357541	150.47	2570	2570	2475	3340	1800	2570	2503.53	0.85	-8489	2676	2622	2591	2537	2506	2607	2522	19	770	100	1740	5	1	19048582	478	17.80	2.29	12	1.88	141.00	1096.00	3260	20230706	-23.01	1645	20221013	52.58	3260	-23.01	20230706	1855	35.31	20230103	3260	-23.01	20230706	1645	52.58	20221013	3.42	N	331380	100	19 억	162375	N	N	N	N
107	20230908	150918	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2515	-55	5	-2.14	862953015	344719	145.07	2570	2570	2475	3340	1800	2570	2503.35	0.85	-8592	2676	2622	2591	2537	2506	2607	2522	19	770	100	1740	5	1	19048582	479	17.84	2.29	12	1.81	141.00	1096.00	3260	20230706	-22.85	1645	20221013	52.89	3260	-22.85	20230706	1855	35.58	20230103	3260	-22.85	20230706	1645	52.89	20221013	3.42	N	331380	100	19 억	162375	N	N	N	N
108	20230908	140908	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2485	-85	5	-3.31	707793165	282454	118.87	2570	2570	2475	3340	1800	2570	2505.87	0.85	-7603	2676	2622	2591	2537	2506	2607	2522	19	770	100	1740	5	1	19048582	473	17.62	2.27	12	1.48	141.00	1096.00	3260	20230706	-23.77	1645	20221013	51.06	3260	-23.77	20230706	1855	33.96	20230103	3260	-23.77	20230706	1645	51.06	20221013	3.42	N	331380	100	19 억	162375	N	N	N	N
109	20230908	130917	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2505	-65	5	-2.53	638878720	254794	107.23	2570	2570	2475	3340	1800	2570	2507.43	0.85	-9036	2676	2622	2591	2537	2506	2607	2522	19	770	100	1740	5	1	19048582	477	17.77	2.29	12	1.34	141.00	1096.00	3260	20230706	-23.16	1645	20221013	52.28	3260	-23.16	20230706	1855	35.04	20230103	3260	-23.16	20230706	1645	52.28	20221013	3.42	N	331380	100	19 억	162375	N	N	N	N
110	20230908	120929	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2495	-75	5	-2.92	562180485	223989	94.26	2570	2570	2475	3340	1800	2570	2509.86	0.85	-3476	2676	2622	2591	2537	2506	2607	2522	19	770	100	1740	5	1	19048582	475	17.70	2.28	12	1.18	141.00	1096.00	3260	20230706	-23.47	1645	20221013	51.67	3260	-23.47	20230706	1855	34.50	20230103	3260	-23.47	20230706	1645	51.67	20221013	3.42	N	331380	100	19 억	162375	N	N	N	N
111	20230908	110925	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2505	-65	5	-2.53	527692660	210176	88.45	2570	2570	2475	3340	1800	2570	2510.72	0.85	-2497	2676	2622	2591	2537	2506	2607	2522	19	770	100	1740	5	1	19048582	477	17.77	2.29	12	1.10	141.00	1096.00	3260	20230706	-23.16	1645	20221013	52.28	3260	-23.16	20230706	1855	35.04	20230103	3260	-23.16	20230706	1645	52.28	20221013	3.42	N	331380	100	19 억	162375	N	N	N	N
112	20230908	100916	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2505	-65	5	-2.53	471711895	187762	79.02	2570	2570	2475	3340	1800	2570	2512.29	0.85	-4695	2676	2622	2591	2537	2506	2607	2522	19	770	100	1740	5	1	19048582	477	17.77	2.29	12	0.99	141.00	1096.00	3260	20230706	-23.16	1645	20221013	52.28	3260	-23.16	20230706	1855	35.04	20230103	3260	-23.16	20230706	1645	52.28	20221013	3.42	N	331380	100	19 억	162375	N	N	N	N
113	20230908	090922	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2545	-25	5	-0.97	58375715	22973	9.67	2570	2570	2525	3340	1800	2570	2541.06	0.85	7068	2676	2622	2591	2537	2506	2607	2522	19	770	100	1740	5	1	19048582	485	18.05	2.32	12	0.12	141.00	1096.00	3260	20230706	-21.93	1645	20221013	54.71	3260	-21.93	20230706	1855	37.20	20230103	3260	-21.93	20230706	1645	54.71	20221013	3.42	N	331380	100	19 억	162375	N	N	N	N
114	20230907	160905	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2570	-55	5	-2.10	607056470	234174	69.13	2600	2645	2560	3410	1840	2625	2592.34	0.92	-13761	2731	2677	2611	2557	2491	2705	2585	19	785	100	1780	5	1	19048582	490	18.23	2.34	12	1.23	141.00	1096.00	3260	20230706	-21.17	1645	20221013	56.23	3260	-21.17	20230706	1855	38.54	20230103	3260	-21.17	20230706	1645	56.23	20221013	3.38	N	331380	100	19 억	176139	N	N	N	N
115	20230907	150911	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2575	-50	5	-1.90	593094840	228742	67.52	2600	2645	2560	3410	1840	2625	2592.85	0.92	-13732	2731	2677	2611	2557	2491	2705	2585	19	785	100	1780	5	1	19048582	491	18.26	2.35	12	1.20	141.00	1096.00	3260	20230706	-21.01	1645	20221013	56.53	3260	-21.01	20230706	1855	38.81	20230103	3260	-21.01	20230706	1645	56.53	20221013	3.38	N	331380	100	19 억	176139	N	N	N	N
116	20230907	140909	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2590	-35	5	-1.33	425995790	163752	48.34	2600	2645	2580	3410	1840	2625	2601.46	0.92	-12118	2731	2677	2611	2557	2491	2705	2585	19	785	100	1780	5	1	19048582	493	18.37	2.36	12	0.86	141.00	1096.00	3260	20230706	-20.55	1645	20221013	57.45	3260	-20.55	20230706	1855	39.62	20230103	3260	-20.55	20230706	1645	57.45	20221013	3.38	N	331380	100	19 억	176139	N	N	N	N
117	20230907	130904	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2610	-15	5	-0.57	327685160	125861	37.15	2600	2645	2580	3410	1840	2625	2603.54	0.92	-6305	2731	2677	2611	2557	2491	2705	2585	19	785	100	1780	5	1	19048582	497	18.51	2.38	12	0.66	141.00	1096.00	3260	20230706	-19.94	1645	20221013	58.66	3260	-19.94	20230706	1855	40.70	20230103	3260	-19.94	20230706	1645	58.66	20221013	3.38	N	331380	100	19 억	176139	N	N	N	N
118	20230907	120918	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2600	-25	5	-0.95	263575555	101239	29.88	2600	2645	2580	3410	1840	2625	2603.49	0.92	-13776	2731	2677	2611	2557	2491	2705	2585	19	785	100	1780	5	1	19048582	495	18.44	2.37	12	0.53	141.00	1096.00	3260	20230706	-20.25	1645	20221013	58.05	3260	-20.25	20230706	1855	40.16	20230103	3260	-20.25	20230706	1645	58.05	20221013	3.38	N	331380	100	19 억	176139	N	N	N	N
119	20230907	110907	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2605	-20	5	-0.76	223528025	85852	25.34	2600	2645	2580	3410	1840	2625	2603.63	0.92	-11640	2731	2677	2611	2557	2491	2705	2585	19	785	100	1780	5	1	19048582	496	18.48	2.38	12	0.45	141.00	1096.00	3260	20230706	-20.09	1645	20221013	58.36	3260	-20.09	20230706	1855	40.43	20230103	3260	-20.09	20230706	1645	58.36	20221013	3.38	N	331380	100	19 억	176139	N	N	N	N
120	20230907	100908	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2610	-15	5	-0.57	145040325	55749	16.46	2600	2645	2580	3410	1840	2625	2601.64	0.92	2797	2731	2677	2611	2557	2491	2705	2585	19	785	100	1780	5	1	19048582	497	18.51	2.38	12	0.29	141.00	1096.00	3260	20230706	-19.94	1645	20221013	58.66	3260	-19.94	20230706	1855	40.70	20230103	3260	-19.94	20230706	1645	58.66	20221013	3.38	N	331380	100	19 억	176139	N	N	N	N
121	20230907	090922	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2605	-20	5	-0.76	26892355	10284	3.04	2600	2645	2600	3410	1840	2625	2614.91	0.92	418	2731	2677	2611	2557	2491	2705	2585	19	785	100	1780	5	1	19048582	496	18.48	2.38	12	0.05	141.00	1096.00	3260	20230706	-20.09	1645	20221013	58.36	3260	-20.09	20230706	1855	40.43	20230103	3260	-20.09	20230706	1645	58.36	20221013	3.38	N	331380	100	19 억	176139	N	N	N	N
122	20230906	160909	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2625	40	2	1.55	878774585	335699	155.27	2600	2665	2545	3360	1810	2585	2617.74	0.95	-4052	2641	2612	2571	2542	2501	2627	2557	19	775	100	1750	5	1	19048582	500	18.62	2.40	12	1.76	141.00	1096.00	3260	20230706	-19.48	1645	20221013	59.57	3260	-19.48	20230706	1855	41.51	20230103	3260	-19.48	20230706	1645	59.57	20221013	3.22	N	331380	100	19 억	180191	N	N	N	N
123	20230906	150911	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2640	55	2	2.13	812620440	310610	143.66	2600	2665	2545	3360	1810	2585	2616.21	0.95	3389	2641	2612	2571	2542	2501	2627	2557	19	775	100	1750	5	1	19048582	503	18.72	2.41	12	1.63	141.00	1096.00	3260	20230706	-19.02	1645	20221013	60.49	3260	-19.02	20230706	1855	42.32	20230103	3260	-19.02	20230706	1645	60.49	20221013	3.22	N	331380	100	19 억	180191	N	N	N	N
124	20230906	140912	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2620	35	2	1.35	563316330	216343	100.06	2600	2640	2545	3360	1810	2585	2603.81	0.95	28510	2641	2612	2571	2542	2501	2627	2557	19	775	100	1750	5	1	19048582	499	18.58	2.39	12	1.14	141.00	1096.00	3260	20230706	-19.63	1645	20221013	59.27	3260	-19.63	20230706	1855	41.24	20230103	3260	-19.63	20230706	1645	59.27	20221013	3.22	N	331380	100	19 억	180191	N	N	N	N
125	20230906	130900	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2615	30	2	1.16	463842130	178457	82.54	2600	2630	2545	3360	1810	2585	2599.18	0.95	21969	2641	2612	2571	2542	2501	2627	2557	19	775	100	1750	5	1	19048582	498	18.55	2.39	12	0.94	141.00	1096.00	3260	20230706	-19.79	1645	20221013	58.97	3260	-19.79	20230706	1855	40.97	20230103	3260	-19.79	20230706	1645	58.97	20221013	3.22	N	331380	100	19 억	180191	N	N	N	N
126	20230906	120912	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2600	15	2	0.58	345316480	132974	61.50	2600	2630	2545	3360	1810	2585	2596.87	0.95	18456	2641	2612	2571	2542	2501	2627	2557	19	775	100	1750	5	1	19048582	495	18.44	2.37	12	0.70	141.00	1096.00	3260	20230706	-20.25	1645	20221013	58.05	3260	-20.25	20230706	1855	40.16	20230103	3260	-20.25	20230706	1645	58.05	20221013	3.22	N	331380	100	19 억	180191	N	N	N	N
127	20230906	110920	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2610	25	2	0.97	297568320	114658	53.03	2600	2630	2545	3360	1810	2585	2595.27	0.95	18637	2641	2612	2571	2542	2501	2627	2557	19	775	100	1750	5	1	19048582	497	18.51	2.38	12	0.60	141.00	1096.00	3260	20230706	-19.94	1645	20221013	58.66	3260	-19.94	20230706	1855	40.70	20230103	3260	-19.94	20230706	1645	58.66	20221013	3.22	N	331380	100	19 억	180191	N	N	N	N
128	20230906	100856	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2630	45	2	1.74	199201050	76968	35.60	2600	2630	2545	3360	1810	2585	2588.10	0.95	5869	2641	2612	2571	2542	2501	2627	2557	19	775	100	1750	5	1	19048582	501	18.65	2.40	12	0.40	141.00	1096.00	3260	20230706	-19.33	1645	20221013	59.88	3260	-19.33	20230706	1855	41.78	20230103	3260	-19.33	20230706	1645	59.88	20221013	3.22	N	331380	100	19 억	180191	N	N	N	N
129	20230906	090857	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2575	-10	5	-0.39	26994505	10462	4.84	2600	2600	2565	3360	1810	2585	2580.24	0.95	-1920	2641	2612	2571	2542	2501	2627	2557	19	775	100	1750	5	1	19048582	491	18.26	2.35	12	0.05	141.00	1096.00	3260	20230706	-21.01	1645	20221013	56.53	3260	-21.01	20230706	1855	38.81	20230103	3260	-21.01	20230706	1645	56.53	20221013	3.22	N	331380	100	19 억	180191	N	N	N	N
130	20230905	160858	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2585	30	2	1.17	549538180	213801	40.95	2570	2600	2530	3320	1790	2555	2570.32	0.75	37261	2695	2625	2570	2500	2445	2597	2472	19	765	100	1730	5	1	19048582	492	18.33	2.36	12	1.12	141.00	1096.00	3260	20230706	-20.71	1645	20221013	57.14	3260	-20.71	20230706	1855	39.35	20230103	3260	-20.71	20230706	1645	57.14	20221013	3.36	N	331380	100	19 억	142906	N	N	N	N
131	20230905	150912	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2585	30	2	1.17	519439080	202161	38.72	2570	2600	2530	3320	1790	2555	2569.44	0.75	35750	2695	2625	2570	2500	2445	2597	2472	19	765	100	1730	5	1	19048582	492	18.33	2.36	12	1.06	141.00	1096.00	3260	20230706	-20.71	1645	20221013	57.14	3260	-20.71	20230706	1855	39.35	20230103	3260	-20.71	20230706	1645	57.14	20221013	3.36	N	331380	100	19 억	142906	N	N	N	N
132	20230905	140910	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2570	15	2	0.59	449629510	175190	33.56	2570	2595	2530	3320	1790	2555	2566.53	0.75	35546	2695	2625	2570	2500	2445	2597	2472	19	765	100	1730	5	1	19048582	490	18.23	2.34	12	0.92	141.00	1096.00	3260	20230706	-21.17	1645	20221013	56.23	3260	-21.17	20230706	1855	38.54	20230103	3260	-21.17	20230706	1645	56.23	20221013	3.36	N	331380	100	19 억	142906	N	N	N	N
133	20230905	130852	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2575	20	2	0.78	271636460	106034	20.31	2570	2585	2530	3320	1790	2555	2561.80	0.75	21701	2695	2625	2570	2500	2445	2597	2472	19	765	100	1730	5	1	19048582	491	18.26	2.35	12	0.56	141.00	1096.00	3260	20230706	-21.01	1645	20221013	56.53	3260	-21.01	20230706	1855	38.81	20230103	3260	-21.01	20230706	1645	56.53	20221013	3.36	N	331380	100	19 억	142906	N	N	N	N
134	20230905	120854	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2570	15	2	0.59	223941030	87512	16.76	2570	2585	2530	3320	1790	2555	2558.98	0.75	20101	2695	2625	2570	2500	2445	2597	2472	19	765	100	1730	5	1	19048582	490	18.23	2.34	12	0.46	141.00	1096.00	3260	20230706	-21.17	1645	20221013	56.23	3260	-21.17	20230706	1855	38.54	20230103	3260	-21.17	20230706	1645	56.23	20221013	3.36	N	331380	100	19 억	142906	N	N	N	N
135	20230905	110900	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2575	20	2	0.78	183903895	71957	13.78	2570	2575	2530	3320	1790	2555	2555.75	0.75	15551	2695	2625	2570	2500	2445	2597	2472	19	765	100	1730	5	1	19048582	491	18.26	2.35	12	0.38	141.00	1096.00	3260	20230706	-21.01	1645	20221013	56.53	3260	-21.01	20230706	1855	38.81	20230103	3260	-21.01	20230706	1645	56.53	20221013	3.36	N	331380	100	19 억	142906	N	N	N	N
136	20230905	100848	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2565	10	2	0.39	134906180	52839	10.12	2570	2575	2530	3320	1790	2555	2553.15	0.75	10314	2695	2625	2570	2500	2445	2597	2472	19	765	100	1730	5	1	19048582	489	18.19	2.34	12	0.28	141.00	1096.00	3260	20230706	-21.32	1645	20221013	55.93	3260	-21.32	20230706	1855	38.27	20230103	3260	-21.32	20230706	1645	55.93	20221013	3.36	N	331380	100	19 억	142906	N	N	N	N
137	20230905	090849	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2565	10	2	0.39	16449455	6422	1.23	2570	2575	2555	3320	1790	2555	2561.57	0.75	1370	2695	2625	2570	2500	2445	2597	2472	19	765	100	1730	5	1	19048582	489	18.19	2.34	12	0.03	141.00	1096.00	3260	20230706	-21.32	1645	20221013	55.93	3260	-21.32	20230706	1855	38.27	20230103	3260	-21.32	20230706	1645	55.93	20221013	3.36	N	331380	100	19 억	142906	N	N	N	N
138	20230904	160844	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2555	-65	5	-2.48	1324389600	519245	85.90	2630	2640	2515	3405	1835	2620	2550.54	0.97	-41945	2733	2676	2633	2576	2533	2705	2605	19	785	100	1780	5	1	19048582	487	18.12	2.33	12	2.73	141.00	1096.00	3260	20230706	-21.63	1645	20221013	55.32	3260	-21.63	20230706	1855	37.74	20230103	3260	-21.63	20230706	1645	55.32	20221013	3.09	N	331380	100	19 억	184850	N	N	N	N
139	20230904	150831	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2540	-80	5	-3.05	1265859795	496286	82.10	2630	2640	2515	3405	1835	2620	2550.62	0.97	-40606	2733	2676	2633	2576	2533	2705	2605	19	785	100	1780	5	1	19048582	484	18.01	2.32	12	2.61	141.00	1096.00	3260	20230706	-22.09	1645	20221013	54.41	3260	-22.09	20230706	1855	36.93	20230103	3260	-22.09	20230706	1645	54.41	20221013	3.09	N	331380	100	19 억	184850	N	N	N	N
140	20230904	140830	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2540	-80	5	-3.05	1194071400	467989	77.42	2630	2640	2515	3405	1835	2620	2551.45	0.97	-35789	2733	2676	2633	2576	2533	2705	2605	19	785	100	1780	5	1	19048582	484	18.01	2.32	12	2.46	141.00	1096.00	3260	20230706	-22.09	1645	20221013	54.41	3260	-22.09	20230706	1855	36.93	20230103	3260	-22.09	20230706	1645	54.41	20221013	3.09	N	331380	100	19 억	184850	N	N	N	N
141	20230904	130842	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2520	-100	5	-3.82	1059539570	414795	68.62	2630	2640	2515	3405	1835	2620	2554.32	0.97	-13561	2733	2676	2633	2576	2533	2705	2605	19	785	100	1780	5	1	19048582	480	17.87	2.30	12	2.18	141.00	1096.00	3260	20230706	-22.70	1645	20221013	53.19	3260	-22.70	20230706	1855	35.85	20230103	3260	-22.70	20230706	1645	53.19	20221013	3.09	N	331380	100	19 억	184850	N	N	N	N
142	20230904	120827	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2545	-75	5	-2.86	820007710	320109	52.96	2630	2640	2515	3405	1835	2620	2561.59	0.97	1113	2733	2676	2633	2576	2533	2705	2605	19	785	100	1780	5	1	19048582	485	18.05	2.32	12	1.68	141.00	1096.00	3260	20230706	-21.93	1645	20221013	54.71	3260	-21.93	20230706	1855	37.20	20230103	3260	-21.93	20230706	1645	54.71	20221013	3.09	N	331380	100	19 억	184850	N	N	N	N
143	20230904	110811	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2540	-80	5	-3.05	734527605	286479	47.39	2630	2640	2515	3405	1835	2620	2563.92	0.97	4654	2733	2676	2633	2576	2533	2705	2605	19	785	100	1780	5	1	19048582	484	18.01	2.32	12	1.50	141.00	1096.00	3260	20230706	-22.09	1645	20221013	54.41	3260	-22.09	20230706	1855	36.93	20230103	3260	-22.09	20230706	1645	54.41	20221013	3.09	N	331380	100	19 억	184850	N	N	N	N
144	20230904	100817	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2550	-70	5	-2.67	460990730	178627	29.55	2630	2640	2550	3405	1835	2620	2580.67	0.97	-14219	2733	2676	2633	2576	2533	2705	2605	19	785	100	1780	5	1	19048582	486	18.09	2.33	12	0.94	141.00	1096.00	3260	20230706	-21.78	1645	20221013	55.02	3260	-21.78	20230706	1855	37.47	20230103	3260	-21.78	20230706	1645	55.02	20221013	3.09	N	331380	100	19 억	184850	N	N	N	N
145	20230904	090829	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2590	-30	5	-1.15	119638470	46114	7.63	2630	2640	2550	3405	1835	2620	2594.22	0.97	-18748	2733	2676	2633	2576	2533	2705	2605	19	785	100	1780	5	1	19048582	493	18.37	2.36	12	0.24	141.00	1096.00	3260	20230706	-20.55	1645	20221013	57.45	3260	-20.55	20230706	1855	39.62	20230103	3260	-20.55	20230706	1645	57.45	20221013	3.09	N	331380	100	19 억	184850	N	N	N	N
146	20230901	160820	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2620	45	2	1.75	1564579495	593609	52.33	2600	2690	2590	3345	1805	2575	2635.77	0.68	55909	2795	2685	2630	2520	2465	2657	2492	19	770	100	1750	5	1	19048582	499	18.58	2.39	12	3.12	141.00	1096.00	3260	20230706	-19.63	1645	20221013	59.27	3260	-19.63	20230706	1855	41.24	20230103	3260	-19.63	20230706	1645	59.27	20221013	3.20	N	331380	100	19 억	128831	N	N	N	N
147	20230901	150834	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2605	30	2	1.17	1474728270	559322	49.30	2600	2690	2590	3345	1805	2575	2636.66	0.68	69707	2795	2685	2630	2520	2465	2657	2492	19	770	100	1750	5	1	19048582	496	18.48	2.38	12	2.94	141.00	1096.00	3260	20230706	-20.09	1645	20221013	58.36	3260	-20.09	20230706	1855	40.43	20230103	3260	-20.09	20230706	1645	58.36	20221013	3.20	N	331380	100	19 억	128831	N	N	N	N
148	20230901	140833	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2620	45	2	1.75	1302904840	493442	43.50	2600	2690	2595	3345	1805	2575	2640.47	0.68	92718	2795	2685	2630	2520	2465	2657	2492	19	770	100	1750	5	1	19048582	499	18.58	2.39	12	2.59	141.00	1096.00	3260	20230706	-19.63	1645	20221013	59.27	3260	-19.63	20230706	1855	41.24	20230103	3260	-19.63	20230706	1645	59.27	20221013	3.20	N	331380	100	19 억	128831	N	N	N	N
149	20230901	130807	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2625	50	2	1.94	1167573350	441662	38.93	2600	2690	2595	3345	1805	2575	2643.62	0.68	109345	2795	2685	2630	2520	2465	2657	2492	19	770	100	1750	5	1	19048582	500	18.62	2.40	12	2.32	141.00	1096.00	3260	20230706	-19.48	1645	20221013	59.57	3260	-19.48	20230706	1855	41.51	20230103	3260	-19.48	20230706	1645	59.57	20221013	3.20	N	331380	100	19 억	128831	N	N	N	N
150	20230901	120819	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2635	60	2	2.33	1071009255	404925	35.69	2600	2690	2595	3345	1805	2575	2644.99	0.68	109264	2795	2685	2630	2520	2465	2657	2492	19	770	100	1750	5	1	19048582	502	18.69	2.40	12	2.13	141.00	1096.00	3260	20230706	-19.17	1645	20221013	60.18	3260	-19.17	20230706	1855	42.05	20230103	3260	-19.17	20230706	1645	60.18	20221013	3.20	N	331380	100	19 억	128831	N	N	N	N
151	20230901	110817	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2655	80	2	3.11	929847500	351535	30.99	2600	2690	2595	3345	1805	2575	2645.15	0.68	95204	2795	2685	2630	2520	2465	2657	2492	19	770	100	1750	5	1	19048582	506	18.83	2.42	12	1.85	141.00	1096.00	3260	20230706	-18.56	1645	20221013	61.40	3260	-18.56	20230706	1855	43.13	20230103	3260	-18.56	20230706	1645	61.40	20221013	3.20	N	331380	100	19 억	128831	N	N	N	N
152	20230901	100813	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2640	65	2	2.52	641089500	243190	21.44	2600	2665	2595	3345	1805	2575	2636.22	0.68	57389	2795	2685	2630	2520	2465	2657	2492	19	770	100	1750	5	1	19048582	503	18.72	2.41	12	1.28	141.00	1096.00	3260	20230706	-19.02	1645	20221013	60.49	3260	-19.02	20230706	1855	42.32	20230103	3260	-19.02	20230706	1645	60.49	20221013	3.20	N	331380	100	19 억	128831	N	N	N	N
153	20230901	090801	60.00	KOSDAQ	일반전기전자	N	N	N	N	60	N	2615	40	2	1.55	102157175	39199	3.46	2600	2625	2595	3345	1805	2575	2606.28	0.68	5129	2795	2685	2630	2520	2465	2657	2492	19	770	100	1750	5	1	19048582	498	18.55	2.39	12	0.21	141.00	1096.00	3260	20230706	-19.79	1645	20221013	58.97	3260	-19.79	20230706	1855	40.97	20230103	3260	-19.79	20230706	1645	58.97	20221013	3.20	N	331380	100	19 억	128831	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History