KissMeData/388050/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9280	170	2	1.87	1478882930	161705	97.83	8940	9280	8930	11840	6380	9110	9145.09	0.04	21206	9656	9382	9246	8972	8836	9315	8905	93	2730	500	6370	10	1	18636519	1729	220.95	5.50	12	0.87	42.00	1688.00	15880	20230425	-41.56	5280	20221017	75.76	15880	-41.56	20230425	7060	31.44	20230103	15880	-41.56	20230425	5280	75.76	20221017	7.38	N	388050	500	93 억	7130	N	N	27	N	N
3	20230927	151220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9220	110	2	1.21	1269644300	139115	84.16	8940	9240	8930	11840	6380	9110	9126.58	0.04	20222	9656	9382	9246	8972	8836	9315	8905	93	2730	500	6370	10	1	18636519	1718	219.52	5.46	12	0.75	42.00	1688.00	15880	20230425	-41.94	5280	20221017	74.62	15880	-41.94	20230425	7060	30.59	20230103	15880	-41.94	20230425	5280	74.62	20221017	7.38	N	388050	500	93 억	7130	N	N	27	N	N
4	20230927	141221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9180	70	2	0.77	829877530	91184	55.17	8940	9200	8930	11840	6380	9110	9101.13	0.04	9445	9656	9382	9246	8972	8836	9315	8905	93	2730	500	6370	10	1	18636519	1711	218.57	5.44	12	0.49	42.00	1688.00	15880	20230425	-42.19	5280	20221017	73.86	15880	-42.19	20230425	7060	30.03	20230103	15880	-42.19	20230425	5280	73.86	20221017	7.38	N	388050	500	93 억	7130	N	N	27	N	N
5	20230927	131204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9170	60	2	0.66	725520420	79811	48.29	8940	9190	8930	11840	6380	9110	9090.48	0.04	8741	9656	9382	9246	8972	8836	9315	8905	93	2730	500	6370	10	1	18636519	1709	218.33	5.43	12	0.43	42.00	1688.00	15880	20230425	-42.25	5280	20221017	73.67	15880	-42.25	20230425	7060	29.89	20230103	15880	-42.25	20230425	5280	73.67	20221017	7.38	N	388050	500	93 억	7130	N	N	27	N	N
6	20230927	121201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9120	10	2	0.11	646306310	71156	43.05	8940	9190	8930	11840	6380	9110	9082.95	0.04	8697	9656	9382	9246	8972	8836	9315	8905	93	2730	500	6370	10	1	18636519	1700	217.14	5.40	12	0.38	42.00	1688.00	15880	20230425	-42.57	5280	20221017	72.73	15880	-42.57	20230425	7060	29.18	20230103	15880	-42.57	20230425	5280	72.73	20221017	7.38	N	388050	500	93 억	7130	N	N	27	N	N
7	20230927	111214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9140	30	2	0.33	587111870	64652	39.11	8940	9190	8930	11840	6380	9110	9081.11	0.04	8542	9656	9382	9246	8972	8836	9315	8905	93	2730	500	6370	10	1	18636519	1703	217.62	5.41	12	0.35	42.00	1688.00	15880	20230425	-42.44	5280	20221017	73.11	15880	-42.44	20230425	7060	29.46	20230103	15880	-42.44	20230425	5280	73.11	20221017	7.38	N	388050	500	93 억	7130	N	N	27	N	N
8	20230927	101206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9090	-20	5	-0.22	402513090	44439	26.89	8940	9190	8930	11840	6380	9110	9057.65	0.04	5664	9656	9382	9246	8972	8836	9315	8905	93	2730	500	6370	10	1	18636519	1694	216.43	5.39	12	0.24	42.00	1688.00	15880	20230425	-42.76	5280	20221017	72.16	15880	-42.76	20230425	7060	28.75	20230103	15880	-42.76	20230425	5280	72.16	20221017	7.38	N	388050	500	93 억	7130	N	N	27	N	N
9	20230927	091227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9150	40	2	0.44	229062210	25396	15.36	8940	9160	8930	11840	6380	9110	9019.61	0.04	7411	9656	9382	9246	8972	8836	9315	8905	93	2730	500	6370	10	1	18636519	1705	217.86	5.42	12	0.14	42.00	1688.00	15880	20230425	-42.38	5280	20221017	73.30	15880	-42.38	20230425	7060	29.60	20230103	15880	-42.38	20230425	5280	73.30	20221017	7.38	N	388050	500	93 억	7130	N	N	27	N	N
10	20230926	161203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9110	-240	5	-2.57	1463055140	158565	79.22	9350	9520	9110	12150	6550	9350	9227.24	0.03	632	9896	9622	9486	9212	9076	9555	9145	93	2800	500	6540	10	1	18636519	1698	216.90	5.40	12	0.85	42.00	1688.00	15880	20230425	-42.63	5280	20221017	72.54	15880	-42.63	20230425	7060	29.04	20230103	15880	-42.63	20230425	5280	72.54	20221017	7.50	N	388050	500	93 억	6497	N	N	27	N	N
11	20230926	151203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9140	-210	5	-2.25	1321713320	143063	71.48	9350	9520	9120	12150	6550	9350	9238.36	0.03	1516	9896	9622	9486	9212	9076	9555	9145	93	2800	500	6540	10	1	18636519	1703	217.62	5.41	12	0.77	42.00	1688.00	15880	20230425	-42.44	5280	20221017	73.11	15880	-42.44	20230425	7060	29.46	20230103	15880	-42.44	20230425	5280	73.11	20221017	7.50	N	388050	500	93 억	6497	N	N	26	N	N
12	20230926	141154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9170	-180	5	-1.93	1056437800	114086	57.00	9350	9520	9130	12150	6550	9350	9259.68	0.03	107	9896	9622	9486	9212	9076	9555	9145	93	2800	500	6540	10	1	18636519	1709	218.33	5.43	12	0.61	42.00	1688.00	15880	20230425	-42.25	5280	20221017	73.67	15880	-42.25	20230425	7060	29.89	20230103	15880	-42.25	20230425	5280	73.67	20221017	7.50	N	388050	500	93 억	6497	N	N	26	N	N
13	20230926	131158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9180	-170	5	-1.82	858778870	92500	46.22	9350	9520	9180	12150	6550	9350	9283.80	0.03	1260	9896	9622	9486	9212	9076	9555	9145	93	2800	500	6540	10	1	18636519	1711	218.57	5.44	12	0.50	42.00	1688.00	15880	20230425	-42.19	5280	20221017	73.86	15880	-42.19	20230425	7060	30.03	20230103	15880	-42.19	20230425	5280	73.86	20221017	7.50	N	388050	500	93 억	6497	N	N	26	N	N
14	20230926	121207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9220	-130	5	-1.39	695258250	74741	37.34	9350	9520	9200	12150	6550	9350	9301.97	0.03	2712	9896	9622	9486	9212	9076	9555	9145	93	2800	500	6540	10	1	18636519	1718	219.52	5.46	12	0.40	42.00	1688.00	15880	20230425	-41.94	5280	20221017	74.62	15880	-41.94	20230425	7060	30.59	20230103	15880	-41.94	20230425	5280	74.62	20221017	7.50	N	388050	500	93 억	6497	N	N	26	N	N
15	20230926	111157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9230	-120	5	-1.28	590942210	63429	31.69	9350	9520	9200	12150	6550	9350	9316.37	0.03	2288	9896	9622	9486	9212	9076	9555	9145	93	2800	500	6540	10	1	18636519	1720	219.76	5.47	12	0.34	42.00	1688.00	15880	20230425	-41.88	5280	20221017	74.81	15880	-41.88	20230425	7060	30.74	20230103	15880	-41.88	20230425	5280	74.81	20221017	7.50	N	388050	500	93 억	6497	N	N	26	N	N
16	20230926	101200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9280	-70	5	-0.75	490932650	52609	26.28	9350	9520	9200	12150	6550	9350	9331.58	0.03	2404	9896	9622	9486	9212	9076	9555	9145	93	2800	500	6540	10	1	18636519	1729	220.95	5.50	12	0.28	42.00	1688.00	15880	20230425	-41.56	5280	20221017	75.76	15880	-41.56	20230425	7060	31.44	20230103	15880	-41.56	20230425	5280	75.76	20221017	7.50	N	388050	500	93 억	6497	N	N	26	N	N
17	20230926	091201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9430	80	2	0.86	162759240	17256	8.62	9350	9520	9350	12150	6550	9350	9434.05	0.03	2579	9896	9622	9486	9212	9076	9555	9145	93	2800	500	6540	10	1	18636519	1757	224.52	5.59	12	0.09	42.00	1688.00	15880	20230425	-40.62	5280	20221017	78.60	15880	-40.62	20230425	7060	33.57	20230103	15880	-40.62	20230425	5280	78.60	20221017	7.50	N	388050	500	93 억	6497	N	N	26	N	N
18	20230925	161204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9350	-340	5	-3.51	1761964500	185144	67.19	9630	9760	9350	12590	6790	9690	9518.52	0.05	-2901	10083	9886	9743	9546	9403	9985	9645	93	2900	500	6780	10	1	18636519	1743	222.62	5.54	12	0.99	42.00	1688.00	15880	20230425	-41.12	5280	20221017	77.08	15880	-41.12	20230425	7060	32.44	20230103	15880	-41.12	20230425	5280	77.08	20221017	7.49	N	388050	500	93 억	9396	N	N	26	N	N
19	20230925	151206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9400	-290	5	-2.99	1525320650	159905	58.03	9630	9760	9400	12590	6790	9690	9538.73	0.05	-3613	10083	9886	9743	9546	9403	9985	9645	93	2900	500	6780	10	1	18636519	1752	223.81	5.57	12	0.86	42.00	1688.00	15880	20230425	-40.81	5280	20221017	78.03	15880	-40.81	20230425	7060	33.14	20230103	15880	-40.81	20230425	5280	78.03	20221017	7.49	N	388050	500	93 억	9396	N	N	0	N	N
20	20230925	141147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9500	-190	5	-1.96	1134515590	118621	43.05	9630	9760	9400	12590	6790	9690	9563.99	0.05	-4065	10083	9886	9743	9546	9403	9985	9645	93	2900	500	6780	10	1	18636519	1770	226.19	5.63	12	0.64	42.00	1688.00	15880	20230425	-40.18	5280	20221017	79.92	15880	-40.18	20230425	7060	34.56	20230103	15880	-40.18	20230425	5280	79.92	20221017	7.49	N	388050	500	93 억	9396	N	N	0	N	N
21	20230925	131153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9460	-230	5	-2.37	960258690	100264	36.39	9630	9760	9400	12590	6790	9690	9577.08	0.05	-5329	10083	9886	9743	9546	9403	9985	9645	93	2900	500	6780	10	1	18636519	1763	225.24	5.60	12	0.54	42.00	1688.00	15880	20230425	-40.43	5280	20221017	79.17	15880	-40.43	20230425	7060	33.99	20230103	15880	-40.43	20230425	5280	79.17	20221017	7.49	N	388050	500	93 억	9396	N	N	0	N	N
22	20230925	121158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9430	-260	5	-2.68	864600670	90164	32.72	9630	9760	9400	12590	6790	9690	9588.98	0.05	-4773	10083	9886	9743	9546	9403	9985	9645	93	2900	500	6780	10	1	18636519	1757	224.52	5.59	12	0.48	42.00	1688.00	15880	20230425	-40.62	5280	20221017	78.60	15880	-40.62	20230425	7060	33.57	20230103	15880	-40.62	20230425	5280	78.60	20221017	7.49	N	388050	500	93 억	9396	N	N	0	N	N
23	20230925	111153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9490	-200	5	-2.06	686514410	71299	25.87	9630	9760	9490	12590	6790	9690	9628.50	0.05	-4887	10083	9886	9743	9546	9403	9985	9645	93	2900	500	6780	10	1	18636519	1769	225.95	5.62	12	0.38	42.00	1688.00	15880	20230425	-40.24	5280	20221017	79.73	15880	-40.24	20230425	7060	34.42	20230103	15880	-40.24	20230425	5280	79.73	20221017	7.49	N	388050	500	93 억	9396	N	N	0	N	N
24	20230925	101156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9670	-20	5	-0.21	436559620	45133	16.38	9630	9760	9620	12590	6790	9690	9672.66	0.05	-4517	10083	9886	9743	9546	9403	9985	9645	93	2900	500	6780	10	1	18636519	1802	230.24	5.73	12	0.24	42.00	1688.00	15880	20230425	-39.11	5280	20221017	83.14	15880	-39.11	20230425	7060	36.97	20230103	15880	-39.11	20230425	5280	83.14	20221017	7.49	N	388050	500	93 억	9396	N	N	0	N	N
25	20230925	091151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9720	30	2	0.31	125854320	12978	4.71	9630	9760	9630	12590	6790	9690	9697.63	0.05	-526	10083	9886	9743	9546	9403	9985	9645	93	2900	500	6780	10	1	18636519	1811	231.43	5.76	12	0.07	42.00	1688.00	15880	20230425	-38.79	5280	20221017	84.09	15880	-38.79	20230425	7060	37.68	20230103	15880	-38.79	20230425	5280	84.09	20221017	7.49	N	388050	500	93 억	9396	N	N	0	N	N
26	20230922	161234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9690	-190	5	-1.92	2610420400	267574	47.04	9630	9940	9600	12840	6920	9880	9756.16	0.06	-1580	10613	10246	10063	9696	9513	10155	9605	93	2960	500	6910	10	1	18636519	1806	230.71	5.74	12	1.44	42.00	1688.00	15880	20230425	-38.98	5280	20221017	83.52	15880	-38.98	20230425	7060	37.25	20230103	15880	-38.98	20230425	5280	83.52	20221017	7.58	N	388050	500	93 억	10680	N	N	10	N	N
27	20230922	151230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9710	-170	5	-1.72	2297146040	235283	41.36	9630	9940	9600	12840	6920	9880	9763.28	0.06	1600	10613	10246	10063	9696	9513	10155	9605	93	2960	500	6910	10	1	18636519	1810	231.19	5.75	12	1.26	42.00	1688.00	15880	20230425	-38.85	5280	20221017	83.90	15880	-38.85	20230425	7060	37.54	20230103	15880	-38.85	20230425	5280	83.90	20221017	7.58	N	388050	500	93 억	10680	N	N	10	N	N
28	20230922	141227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9770	-110	5	-1.11	1947040400	199300	35.03	9630	9940	9600	12840	6920	9880	9769.34	0.06	2146	10613	10246	10063	9696	9513	10155	9605	93	2960	500	6910	10	1	18636519	1821	232.62	5.79	12	1.07	42.00	1688.00	15880	20230425	-38.48	5280	20221017	85.04	15880	-38.48	20230425	7060	38.39	20230103	15880	-38.48	20230425	5280	85.04	20221017	7.58	N	388050	500	93 억	10680	N	N	10	N	N
29	20230922	131111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9850	-30	5	-0.30	1779982790	182266	32.04	9630	9940	9600	12840	6920	9880	9765.79	0.06	3295	10613	10246	10063	9696	9513	10155	9605	93	2960	500	6910	10	1	18636519	1836	234.52	5.84	12	0.98	42.00	1688.00	15880	20230425	-37.97	5280	20221017	86.55	15880	-37.97	20230425	7060	39.52	20230103	15880	-37.97	20230425	5280	86.55	20221017	7.58	N	388050	500	93 억	10680	N	N	10	N	N
30	20230922	121109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9850	-30	5	-0.30	1664303290	170498	29.97	9630	9940	9600	12840	6920	9880	9761.35	0.06	3094	10613	10246	10063	9696	9513	10155	9605	93	2960	500	6910	10	1	18636519	1836	234.52	5.84	12	0.91	42.00	1688.00	15880	20230425	-37.97	5280	20221017	86.55	15880	-37.97	20230425	7060	39.52	20230103	15880	-37.97	20230425	5280	86.55	20221017	7.58	N	388050	500	93 억	10680	N	N	10	N	N
31	20230922	111105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9900	20	2	0.20	1499057890	153742	27.03	9630	9940	9600	12840	6920	9880	9750.39	0.06	5186	10613	10246	10063	9696	9513	10155	9605	93	2960	500	6910	10	1	18636519	1845	235.71	5.86	12	0.82	42.00	1688.00	15880	20230425	-37.66	5280	20221017	87.50	15880	-37.66	20230425	7060	40.23	20230103	15880	-37.66	20230425	5280	87.50	20221017	7.58	N	388050	500	93 억	10680	N	N	10	N	N
32	20230922	101102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9770	-110	5	-1.11	1075216280	110672	19.45	9630	9860	9600	12840	6920	9880	9715.19	0.06	39	10613	10246	10063	9696	9513	10155	9605	93	2960	500	6910	10	1	18636519	1821	232.62	5.79	12	0.59	42.00	1688.00	15880	20230425	-38.48	5280	20221017	85.04	15880	-38.48	20230425	7060	38.39	20230103	15880	-38.48	20230425	5280	85.04	20221017	7.58	N	388050	500	93 억	10680	N	N	10	N	N
33	20230922	091102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9730	-150	5	-1.52	448278560	46452	8.17	9630	9760	9600	12840	6920	9880	9649.87	0.06	5737	10613	10246	10063	9696	9513	10155	9605	93	2960	500	6910	10	1	18636519	1813	231.67	5.76	12	0.25	42.00	1688.00	15880	20230425	-38.73	5280	20221017	84.28	15880	-38.73	20230425	7060	37.82	20230103	15880	-38.73	20230425	5280	84.28	20221017	7.58	N	388050	500	93 억	10680	N	N	10	N	N
34	20230921	161101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9880	-200	5	-1.98	5526508740	544824	117.29	9990	10430	9880	13100	7060	10080	10144.52	0.06	-218	10646	10362	10206	9922	9766	10285	9845	93	3020	500	7050	10	1	18636519	1841	235.24	5.85	12	2.92	42.00	1688.00	15880	20230425	-37.78	5280	20221017	87.12	15880	-37.78	20230425	7060	39.94	20230103	15880	-37.78	20230425	5280	87.12	20221017	7.19	N	388050	500	93 억	11104	N	N	10	N	N
35	20230921	151051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9900	-180	5	-1.79	5109811330	502735	108.23	9990	10430	9900	13100	7060	10080	10164.11	0.06	-3419	10646	10362	10206	9922	9766	10285	9845	93	3020	500	7050	10	1	18636519	1845	235.71	5.86	12	2.70	42.00	1688.00	15880	20230425	-37.66	5280	20221017	87.50	15880	-37.66	20230425	7060	40.23	20230103	15880	-37.66	20230425	5280	87.50	20221017	7.19	N	388050	500	93 억	11104	N	N	0	N	N
36	20230921	141055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10070	-10	5	-0.10	4215302490	413271	88.97	9990	10430	9980	13100	7060	10080	10200.00	0.06	5819	10646	10362	10206	9922	9766	10285	9845	93	3020	500	7050	10	1	18636519	1877	239.76	5.97	12	2.22	42.00	1688.00	15880	20230425	-36.59	5280	20221017	90.72	15880	-36.59	20230425	7060	42.63	20230103	15880	-36.59	20230425	5280	90.72	20221017	7.19	N	388050	500	93 억	11104	N	N	0	N	N
37	20230921	131055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10190	110	2	1.09	3965014770	388445	83.62	9990	10430	9980	13100	7060	10080	10207.58	0.06	6899	10646	10362	10206	9922	9766	10285	9845	93	3020	500	7050	10	1	18636519	1899	242.62	6.04	12	2.08	42.00	1688.00	15880	20230425	-35.83	5280	20221017	92.99	15880	-35.83	20230425	7060	44.33	20230103	15880	-35.83	20230425	5280	92.99	20221017	7.19	N	388050	500	93 억	11104	N	N	0	N	N
38	20230921	121046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10270	190	2	1.88	3145507870	307372	66.17	9990	10430	9980	13100	7060	10080	10233.82	0.06	1400	10646	10362	10206	9922	9766	10285	9845	93	3020	500	7050	10	1	18636519	1914	244.52	6.08	12	1.65	42.00	1688.00	15880	20230425	-35.33	5280	20221017	94.51	15880	-35.33	20230425	7060	45.47	20230103	15880	-35.33	20230425	5280	94.51	20221017	7.19	N	388050	500	93 억	11104	N	N	0	N	N
39	20230921	111109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10250	170	2	1.69	2442133140	238934	51.44	9990	10430	9980	13100	7060	10080	10221.26	0.06	-1718	10646	10362	10206	9922	9766	10285	9845	93	3020	500	7050	10	1	18636519	1910	244.05	6.07	12	1.28	42.00	1688.00	15880	20230425	-35.45	5280	20221017	94.13	15880	-35.45	20230425	7060	45.18	20230103	15880	-35.45	20230425	5280	94.13	20221017	7.19	N	388050	500	93 억	11104	N	N	0	N	N
40	20230921	101045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10180	100	2	0.99	1089479090	107624	23.17	9990	10260	9980	13100	7060	10080	10123.22	0.06	2708	10646	10362	10206	9922	9766	10285	9845	93	3020	500	7050	10	1	18636519	1897	242.38	6.03	12	0.58	42.00	1688.00	15880	20230425	-35.89	5280	20221017	92.80	15880	-35.89	20230425	7060	44.19	20230103	15880	-35.89	20230425	5280	92.80	20221017	7.19	N	388050	500	93 억	11104	N	N	0	N	N
41	20230921	091048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10020	-60	5	-0.60	220324280	22002	4.74	9990	10080	9980	13100	7060	10080	10012.21	0.06	1896	10646	10362	10206	9922	9766	10285	9845	93	3020	500	7050	10	1	18636519	1867	238.57	5.94	12	0.12	42.00	1688.00	15880	20230425	-36.90	5280	20221017	89.77	15880	-36.90	20230425	7060	41.93	20230103	15880	-36.90	20230425	5280	89.77	20221017	7.19	N	388050	500	93 억	11104	N	N	0	N	N
42	20230920	161059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10080	-440	5	-4.18	4663628880	458100	16.19	10480	10490	10050	13670	7370	10520	10179.47	0.12	-12346	11760	11140	10830	10210	9900	10985	10055	93	3150	500	7360	10	1	18636519	1879	240.00	5.97	12	2.46	42.00	1688.00	15880	20230425	-36.52	5280	20221017	90.91	15880	-36.52	20230425	7060	42.78	20230103	15880	-36.52	20230425	5280	90.91	20221017	7.22	N	388050	500	93 억	23279	N	N	0	N	N
43	20230920	151029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10080	-440	5	-4.18	4432542000	435179	15.38	10480	10490	10050	13670	7370	10520	10184.36	0.12	-11228	11760	11140	10830	10210	9900	10985	10055	93	3150	500	7360	10	1	18636519	1879	240.00	5.97	12	2.34	42.00	1688.00	15880	20230425	-36.52	5280	20221017	90.91	15880	-36.52	20230425	7060	42.78	20230103	15880	-36.52	20230425	5280	90.91	20221017	7.22	N	388050	500	93 억	23279	N	N	0	N	N
44	20230920	141048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10100	-420	5	-3.99	3938379720	386197	13.65	10480	10490	10050	13670	7370	10520	10196.54	0.12	-9209	11760	11140	10830	10210	9900	10985	10055	93	3150	500	7360	10	1	18636519	1882	240.48	5.98	12	2.07	42.00	1688.00	15880	20230425	-36.40	5280	20221017	91.29	15880	-36.40	20230425	7060	43.06	20230103	15880	-36.40	20230425	5280	91.29	20221017	7.22	N	388050	500	93 억	23279	N	N	0	N	N
45	20230920	131040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10080	-440	5	-4.18	3698460100	362437	12.81	10480	10490	10050	13670	7370	10520	10203.06	0.12	-11249	11760	11140	10830	10210	9900	10985	10055	93	3150	500	7360	10	1	18636519	1879	240.00	5.97	12	1.94	42.00	1688.00	15880	20230425	-36.52	5280	20221017	90.91	15880	-36.52	20230425	7060	42.78	20230103	15880	-36.52	20230425	5280	90.91	20221017	7.22	N	388050	500	93 억	23279	N	N	0	N	N
46	20230920	121039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	-410	5	-3.90	3493741990	342130	12.09	10480	10490	10050	13670	7370	10520	10210.33	0.12	-11148	11760	11140	10830	10210	9900	10985	10055	93	3150	500	7360	10	1	18636519	1884	240.71	5.99	12	1.84	42.00	1688.00	15880	20230425	-36.34	5280	20221017	91.48	15880	-36.34	20230425	7060	43.20	20230103	15880	-36.34	20230425	5280	91.48	20221017	7.22	N	388050	500	93 억	23279	N	N	0	N	N
47	20230920	111047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10150	-370	5	-3.52	3059025760	299010	10.57	10480	10490	10100	13670	7370	10520	10228.99	0.12	-7859	11760	11140	10830	10210	9900	10985	10055	93	3150	500	7360	10	1	18636519	1892	241.67	6.01	12	1.60	42.00	1688.00	15880	20230425	-36.08	5280	20221017	92.23	15880	-36.08	20230425	7060	43.77	20230103	15880	-36.08	20230425	5280	92.23	20221017	7.22	N	388050	500	93 억	23279	N	N	0	N	N
48	20230920	101025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10120	-400	5	-3.80	2688333170	262407	9.27	10480	10490	10100	13670	7370	10520	10243.25	0.12	-4770	11760	11140	10830	10210	9900	10985	10055	93	3150	500	7360	10	1	18636519	1886	240.95	6.00	12	1.41	42.00	1688.00	15880	20230425	-36.27	5280	20221017	91.67	15880	-36.27	20230425	7060	43.34	20230103	15880	-36.27	20230425	5280	91.67	20221017	7.22	N	388050	500	93 억	23279	N	N	0	N	N
49	20230920	091038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10250	-270	5	-2.57	1066120120	103145	3.65	10480	10490	10210	13670	7370	10520	10333.30	0.12	-2302	11760	11140	10830	10210	9900	10985	10055	93	3150	500	7360	10	1	18636519	1910	244.05	6.07	12	0.55	42.00	1688.00	15880	20230425	-35.45	5280	20221017	94.13	15880	-35.45	20230425	7060	45.18	20230103	15880	-35.45	20230425	5280	94.13	20221017	7.22	N	388050	500	93 억	23279	N	N	0	N	N
50	20230919	161034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10520	30	2	0.29	30757642790	2792906	396.04	11370	11450	10520	13630	7350	10490	11013.77	0.68	-106617	10843	10666	10443	10266	10043	10755	10355	93	3140	500	7340	10	1	18636519	1961	250.48	6.23	12	14.99	42.00	1688.00	15880	20230425	-33.75	5280	20221017	99.24	15880	-33.75	20230425	7060	49.01	20230103	15880	-33.75	20230425	5280	99.24	20221017	7.17	N	388050	500	93 억	127592	N	N	0	N	N
51	20230919	151036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10590	100	2	0.95	30177805630	2737953	388.24	11370	11450	10570	13630	7350	10490	11022.05	0.68	-107351	10843	10666	10443	10266	10043	10755	10355	93	3140	500	7340	10	1	18636519	1974	252.14	6.27	12	14.69	42.00	1688.00	15880	20230425	-33.31	5280	20221017	100.57	15880	-33.31	20230425	7060	50.00	20230103	15880	-33.31	20230425	5280	100.57	20221017	7.17	N	388050	500	93 억	127592	N	N	0	N	N
52	20230919	141039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10710	220	2	2.10	28801536430	2608593	369.90	11370	11450	10570	13630	7350	10490	11041.04	0.68	-102787	10843	10666	10443	10266	10043	10755	10355	93	3140	500	7340	10	1	18636519	1996	255.00	6.34	12	14.00	42.00	1688.00	15880	20230425	-32.56	5280	20221017	102.84	15880	-32.56	20230425	7060	51.70	20230103	15880	-32.56	20230425	5280	102.84	20221017	7.17	N	388050	500	93 억	127592	N	N	0	N	N
53	20230919	131019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10770	280	2	2.67	27760906560	2511499	356.13	11370	11450	10570	13630	7350	10490	11053.54	0.68	-99156	10843	10666	10443	10266	10043	10755	10355	93	3140	500	7340	10	1	18636519	2007	256.43	6.38	12	13.48	42.00	1688.00	15880	20230425	-32.18	5280	20221017	103.98	15880	-32.18	20230425	7060	52.55	20230103	15880	-32.18	20230425	5280	103.98	20221017	7.17	N	388050	500	93 억	127592	N	N	0	N	N
54	20230919	121034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10740	250	2	2.38	26685246890	2411613	341.97	11370	11450	10570	13630	7350	10490	11065.33	0.68	-99948	10843	10666	10443	10266	10043	10755	10355	93	3140	500	7340	10	1	18636519	2002	255.71	6.36	12	12.94	42.00	1688.00	15880	20230425	-32.37	5280	20221017	103.41	15880	-32.37	20230425	7060	52.12	20230103	15880	-32.37	20230425	5280	103.41	20221017	7.17	N	388050	500	93 억	127592	N	N	0	N	N
55	20230919	111040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10760	270	2	2.57	25829374780	2332244	330.71	11370	11450	10570	13630	7350	10490	11074.93	0.68	-89908	10843	10666	10443	10266	10043	10755	10355	93	3140	500	7340	10	1	18636519	2005	256.19	6.37	12	12.51	42.00	1688.00	15880	20230425	-32.24	5280	20221017	103.79	15880	-32.24	20230425	7060	52.41	20230103	15880	-32.24	20230425	5280	103.79	20221017	7.17	N	388050	500	93 억	127592	N	N	0	N	N
56	20230919	101033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10720	230	2	2.19	23271047400	2092882	296.77	11370	11450	10700	13630	7350	10490	11119.17	0.68	-103592	10843	10666	10443	10266	10043	10755	10355	93	3140	500	7340	10	1	18636519	1998	255.24	6.35	12	11.23	42.00	1688.00	15880	20230425	-32.49	5280	20221017	103.03	15880	-32.49	20230425	7060	51.84	20230103	15880	-32.49	20230425	5280	103.03	20221017	7.17	N	388050	500	93 억	127592	N	N	0	N	N
57	20230919	091031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11170	680	2	6.48	14855083390	1325269	187.92	11370	11450	10950	13630	7350	10490	11209.16	0.68	-107008	10843	10666	10443	10266	10043	10755	10355	93	3140	500	7340	10	1	18636519	2082	265.95	6.62	12	7.11	42.00	1688.00	15880	20230425	-29.66	5280	20221017	111.55	15880	-29.66	20230425	7060	58.22	20230103	15880	-29.66	20230425	5280	111.55	20221017	7.17	N	388050	500	93 억	127592	N	N	0	N	N
58	20230918	161036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10490	310	2	3.05	7342627010	700150	381.67	10370	10620	10220	13230	7130	10180	10487.39	0.67	803	10406	10292	10196	10082	9986	10350	10140	93	3050	500	7120	10	1	18636519	1955	249.76	6.21	12	3.76	42.00	1688.00	15880	20230425	-33.94	5280	20221017	98.67	15880	-33.94	20230425	7060	48.58	20230103	15880	-33.94	20230425	5280	98.67	20221017	7.18	N	388050	500	93 억	123954	N	N	10	N	N
59	20230918	151032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10420	240	2	2.36	7076559730	674754	367.82	10370	10620	10220	13230	7130	10180	10487.80	0.67	1577	10406	10292	10196	10082	9986	10350	10140	93	3050	500	7120	10	1	18636519	1942	248.10	6.17	12	3.62	42.00	1688.00	15880	20230425	-34.38	5280	20221017	97.35	15880	-34.38	20230425	7060	47.59	20230103	15880	-34.38	20230425	5280	97.35	20221017	7.18	N	388050	500	93 억	123954	N	N	10	N	N
60	20230918	141057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10390	210	2	2.06	6301518290	600615	327.41	10370	10620	10220	13230	7130	10180	10491.99	0.67	15687	10406	10292	10196	10082	9986	10350	10140	93	3050	500	7120	10	1	18636519	1936	247.38	6.16	12	3.22	42.00	1688.00	15880	20230425	-34.57	5280	20221017	96.78	15880	-34.57	20230425	7060	47.17	20230103	15880	-34.57	20230425	5280	96.78	20221017	7.18	N	388050	500	93 억	123954	N	N	10	N	N
61	20230918	131030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10450	270	2	2.65	5838040740	556366	303.29	10370	10620	10220	13230	7130	10180	10493.40	0.67	18088	10406	10292	10196	10082	9986	10350	10140	93	3050	500	7120	10	1	18636519	1948	248.81	6.19	12	2.99	42.00	1688.00	15880	20230425	-34.19	5280	20221017	97.92	15880	-34.19	20230425	7060	48.02	20230103	15880	-34.19	20230425	5280	97.92	20221017	7.18	N	388050	500	93 억	123954	N	N	10	N	N
62	20230918	121040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10480	300	2	2.95	5430937900	517480	282.09	10370	10620	10220	13230	7130	10180	10495.23	0.67	20415	10406	10292	10196	10082	9986	10350	10140	93	3050	500	7120	10	1	18636519	1953	249.52	6.21	12	2.78	42.00	1688.00	15880	20230425	-34.01	5280	20221017	98.48	15880	-34.01	20230425	7060	48.44	20230103	15880	-34.01	20230425	5280	98.48	20221017	7.18	N	388050	500	93 억	123954	N	N	10	N	N
63	20230918	111019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10470	290	2	2.85	4807769770	458185	249.77	10370	10620	10220	13230	7130	10180	10493.36	0.67	13329	10406	10292	10196	10082	9986	10350	10140	93	3050	500	7120	10	1	18636519	1951	249.29	6.20	12	2.46	42.00	1688.00	15880	20230425	-34.07	5280	20221017	98.30	15880	-34.07	20230425	7060	48.30	20230103	15880	-34.07	20230425	5280	98.30	20221017	7.18	N	388050	500	93 억	123954	N	N	10	N	N
64	20230918	101014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10540	360	2	3.54	4273529150	407186	221.97	10370	10620	10220	13230	7130	10180	10495.60	0.67	9126	10406	10292	10196	10082	9986	10350	10140	93	3050	500	7120	10	1	18636519	1964	250.95	6.24	12	2.18	42.00	1688.00	15880	20230425	-33.63	5280	20221017	99.62	15880	-33.63	20230425	7060	49.29	20230103	15880	-33.63	20230425	5280	99.62	20221017	7.18	N	388050	500	93 억	123954	N	N	10	N	N
65	20230918	091021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10340	160	2	1.57	600216600	58165	31.71	10370	10430	10220	13230	7130	10180	10320.21	0.67	2539	10406	10292	10196	10082	9986	10350	10140	93	3050	500	7120	10	1	18636519	1927	246.19	6.13	12	0.31	42.00	1688.00	15880	20230425	-34.89	5280	20221017	95.83	15880	-34.89	20230425	7060	46.46	20230103	15880	-34.89	20230425	5280	95.83	20221017	7.18	N	388050	500	93 억	123954	N	N	10	N	N
66	20230915	161028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10180	100	2	0.99	1838385390	179878	98.08	10100	10310	10100	13100	7060	10080	10220.69	0.54	23981	10253	10166	10083	9996	9913	10210	10040	93	3020	500	7050	10	1	18636519	1897	242.38	6.03	12	0.97	42.00	1688.00	15880	20230425	-35.89	5280	20221017	92.80	15880	-35.89	20230425	7060	44.19	20230103	15880	-35.89	20230425	5280	92.80	20221017	7.19	N	388050	500	93 억	99972	N	N	10	N	N
67	20230915	151025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10180	100	2	0.99	1708358280	167088	91.11	10100	10310	10100	13100	7060	10080	10224.61	0.54	25700	10253	10166	10083	9996	9913	10210	10040	93	3020	500	7050	10	1	18636519	1897	242.38	6.03	12	0.90	42.00	1688.00	15880	20230425	-35.89	5280	20221017	92.80	15880	-35.89	20230425	7060	44.19	20230103	15880	-35.89	20230425	5280	92.80	20221017	7.19	N	388050	500	93 억	99972	N	N	0	N	N
68	20230915	141030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10190	110	2	1.09	1515766260	148158	80.78	10100	10310	10100	13100	7060	10080	10231.11	0.54	24920	10253	10166	10083	9996	9913	10210	10040	93	3020	500	7050	10	1	18636519	1899	242.62	6.04	12	0.79	42.00	1688.00	15880	20230425	-35.83	5280	20221017	92.99	15880	-35.83	20230425	7060	44.33	20230103	15880	-35.83	20230425	5280	92.99	20221017	7.19	N	388050	500	93 억	99972	N	N	0	N	N
69	20230915	131017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10210	130	2	1.29	1389431050	135781	74.04	10100	10310	10100	13100	7060	10080	10233.29	0.54	25702	10253	10166	10083	9996	9913	10210	10040	93	3020	500	7050	10	1	18636519	1903	243.10	6.05	12	0.73	42.00	1688.00	15880	20230425	-35.71	5280	20221017	93.37	15880	-35.71	20230425	7060	44.62	20230103	15880	-35.71	20230425	5280	93.37	20221017	7.19	N	388050	500	93 억	99972	N	N	0	N	N
70	20230915	121023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10260	180	2	1.79	1271340090	124244	67.74	10100	10310	10100	13100	7060	10080	10233.05	0.54	26467	10253	10166	10083	9996	9913	10210	10040	93	3020	500	7050	10	1	18636519	1912	244.29	6.08	12	0.67	42.00	1688.00	15880	20230425	-35.39	5280	20221017	94.32	15880	-35.39	20230425	7060	45.33	20230103	15880	-35.39	20230425	5280	94.32	20221017	7.19	N	388050	500	93 억	99972	N	N	0	N	N
71	20230915	111034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10260	180	2	1.79	1151638670	112563	61.38	10100	10310	10100	13100	7060	10080	10231.54	0.54	24695	10253	10166	10083	9996	9913	10210	10040	93	3020	500	7050	10	1	18636519	1912	244.29	6.08	12	0.60	42.00	1688.00	15880	20230425	-35.39	5280	20221017	94.32	15880	-35.39	20230425	7060	45.33	20230103	15880	-35.39	20230425	5280	94.32	20221017	7.19	N	388050	500	93 억	99972	N	N	0	N	N
72	20230915	101031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10240	160	2	1.59	880170150	86055	46.92	10100	10310	10100	13100	7060	10080	10228.61	0.54	18846	10253	10166	10083	9996	9913	10210	10040	93	3020	500	7050	10	1	18636519	1908	243.81	6.07	12	0.46	42.00	1688.00	15880	20230425	-35.52	5280	20221017	93.94	15880	-35.52	20230425	7060	45.04	20230103	15880	-35.52	20230425	5280	93.94	20221017	7.19	N	388050	500	93 억	99972	N	N	0	N	N
73	20230915	091019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10230	150	2	1.49	228148820	22419	12.22	10100	10250	10100	13100	7060	10080	10178.15	0.54	6479	10253	10166	10083	9996	9913	10210	10040	93	3020	500	7050	10	1	18636519	1907	243.57	6.06	12	0.12	42.00	1688.00	15880	20230425	-35.58	5280	20221017	93.75	15880	-35.58	20230425	7060	44.90	20230103	15880	-35.58	20230425	5280	93.75	20221017	7.19	N	388050	500	93 억	99972	N	N	0	N	N
74	20230914	161031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10080	120	2	1.20	1775442490	176107	65.16	10020	10170	10000	12940	6980	9960	10084.09	0.41	22873	10386	10172	10066	9852	9746	10120	9800	93	2980	500	6970	10	1	18636519	1879	240.00	5.97	12	0.94	42.00	1688.00	15880	20230425	-36.52	5280	20221017	90.91	15880	-36.52	20230425	7060	42.78	20230103	15880	-36.52	20230425	5280	90.91	20221017	7.04	N	388050	500	93 억	75888	N	N	0	N	N
75	20230914	150956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10080	120	2	1.20	1665843540	165230	61.13	10020	10170	10000	12940	6980	9960	10084.60	0.41	22237	10386	10172	10066	9852	9746	10120	9800	93	2980	500	6970	10	1	18636519	1879	240.00	5.97	12	0.89	42.00	1688.00	15880	20230425	-36.52	5280	20221017	90.91	15880	-36.52	20230425	7060	42.78	20230103	15880	-36.52	20230425	5280	90.91	20221017	7.04	N	388050	500	93 억	75888	N	N	0	N	N
76	20230914	141024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10070	110	2	1.10	1452130900	143997	53.28	10020	10170	10000	12940	6980	9960	10087.54	0.41	17804	10386	10172	10066	9852	9746	10120	9800	93	2980	500	6970	10	1	18636519	1877	239.76	5.97	12	0.77	42.00	1688.00	15880	20230425	-36.59	5280	20221017	90.72	15880	-36.59	20230425	7060	42.63	20230103	15880	-36.59	20230425	5280	90.72	20221017	7.04	N	388050	500	93 억	75888	N	N	0	N	N
77	20230914	131001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10080	120	2	1.20	1262471110	125174	46.31	10020	10170	10000	12940	6980	9960	10089.34	0.41	20933	10386	10172	10066	9852	9746	10120	9800	93	2980	500	6970	10	1	18636519	1879	240.00	5.97	12	0.67	42.00	1688.00	15880	20230425	-36.52	5280	20221017	90.91	15880	-36.52	20230425	7060	42.78	20230103	15880	-36.52	20230425	5280	90.91	20221017	7.04	N	388050	500	93 억	75888	N	N	0	N	N
78	20230914	121011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10090	130	2	1.31	1165019350	115514	42.74	10020	10170	10000	12940	6980	9960	10089.44	0.41	21349	10386	10172	10066	9852	9746	10120	9800	93	2980	500	6970	10	1	18636519	1880	240.24	5.98	12	0.62	42.00	1688.00	15880	20230425	-36.46	5280	20221017	91.10	15880	-36.46	20230425	7060	42.92	20230103	15880	-36.46	20230425	5280	91.10	20221017	7.04	N	388050	500	93 억	75888	N	N	0	N	N
79	20230914	111003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10140	180	2	1.81	1022348470	101396	37.52	10020	10170	10000	12940	6980	9960	10087.10	0.41	22294	10386	10172	10066	9852	9746	10120	9800	93	2980	500	6970	10	1	18636519	1890	241.43	6.01	12	0.54	42.00	1688.00	15880	20230425	-36.15	5280	20221017	92.05	15880	-36.15	20230425	7060	43.63	20230103	15880	-36.15	20230425	5280	92.05	20221017	7.04	N	388050	500	93 억	75888	N	N	0	N	N
80	20230914	100956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10100	140	2	1.41	691723150	68762	25.44	10020	10150	10000	12940	6980	9960	10065.00	0.41	10212	10386	10172	10066	9852	9746	10120	9800	93	2980	500	6970	10	1	18636519	1882	240.48	5.98	12	0.37	42.00	1688.00	15880	20230425	-36.40	5280	20221017	91.29	15880	-36.40	20230425	7060	43.06	20230103	15880	-36.40	20230425	5280	91.29	20221017	7.04	N	388050	500	93 억	75888	N	N	0	N	N
81	20230914	091015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10020	60	2	0.60	236256710	23563	8.72	10020	10080	10010	12940	6980	9960	10038.18	0.41	6290	10386	10172	10066	9852	9746	10120	9800	93	2980	500	6970	10	1	18636519	1867	238.57	5.94	12	0.13	42.00	1688.00	15880	20230425	-36.90	5280	20221017	89.77	15880	-36.90	20230425	7060	41.93	20230103	15880	-36.90	20230425	5280	89.77	20221017	7.04	N	388050	500	93 억	75888	N	N	0	N	N
82	20230913	161019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9960	-210	5	-2.06	2556927470	254087	72.79	10170	10280	9960	13220	7120	10170	10063.85	0.53	-23276	10750	10460	10310	10020	9870	10385	9945	93	3050	500	7110	10	1	18636519	1856	237.14	5.90	12	1.36	42.00	1688.00	15880	20230425	-37.28	5280	20221017	88.64	15880	-37.28	20230425	7060	41.08	20230103	15880	-37.28	20230425	5280	88.64	20221017	6.88	N	388050	500	93 억	98726	N	N	0	N	N
83	20230913	151011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10000	-170	5	-1.67	2302993780	228634	65.50	10170	10280	9980	13220	7120	10170	10072.59	0.53	-19900	10750	10460	10310	10020	9870	10385	9945	93	3050	500	7110	10	1	18636519	1864	238.10	5.92	12	1.23	42.00	1688.00	15880	20230425	-37.03	5280	20221017	89.39	15880	-37.03	20230425	7060	41.64	20230103	15880	-37.03	20230425	5280	89.39	20221017	6.88	N	388050	500	93 억	98726	N	N	0	N	N
84	20230913	141019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10080	-90	5	-0.88	2014539320	199830	57.24	10170	10280	9980	13220	7120	10170	10081.01	0.53	-17415	10750	10460	10310	10020	9870	10385	9945	93	3050	500	7110	10	1	18636519	1879	240.00	5.97	12	1.07	42.00	1688.00	15880	20230425	-36.52	5280	20221017	90.91	15880	-36.52	20230425	7060	42.78	20230103	15880	-36.52	20230425	5280	90.91	20221017	6.88	N	388050	500	93 억	98726	N	N	0	N	N
85	20230913	130950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10020	-150	5	-1.47	1690652150	167516	47.99	10170	10280	9990	13220	7120	10170	10092.21	0.53	-23913	10750	10460	10310	10020	9870	10385	9945	93	3050	500	7110	10	1	18636519	1867	238.57	5.94	12	0.90	42.00	1688.00	15880	20230425	-36.90	5280	20221017	89.77	15880	-36.90	20230425	7060	41.93	20230103	15880	-36.90	20230425	5280	89.77	20221017	6.88	N	388050	500	93 억	98726	N	N	0	N	N
86	20230913	121016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10040	-130	5	-1.28	1335183170	132014	37.82	10170	10280	10020	13220	7120	10170	10113.70	0.53	-14205	10750	10460	10310	10020	9870	10385	9945	93	3050	500	7110	10	1	18636519	1871	239.05	5.95	12	0.71	42.00	1688.00	15880	20230425	-36.78	5280	20221017	90.15	15880	-36.78	20230425	7060	42.21	20230103	15880	-36.78	20230425	5280	90.15	20221017	6.88	N	388050	500	93 억	98726	N	N	0	N	N
87	20230913	111014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10030	-140	5	-1.38	1152562130	113807	32.60	10170	10280	10020	13220	7120	10170	10127.12	0.53	-11272	10750	10460	10310	10020	9870	10385	9945	93	3050	500	7110	10	1	18636519	1869	238.81	5.94	12	0.61	42.00	1688.00	15880	20230425	-36.84	5280	20221017	89.96	15880	-36.84	20230425	7060	42.07	20230103	15880	-36.84	20230425	5280	89.96	20221017	6.88	N	388050	500	93 억	98726	N	N	0	N	N
88	20230913	101000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10180	10	2	0.10	714388210	70348	20.15	10170	10280	10070	13220	7120	10170	10154.94	0.53	3971	10750	10460	10310	10020	9870	10385	9945	93	3050	500	7110	10	1	18636519	1897	242.38	6.03	12	0.38	42.00	1688.00	15880	20230425	-35.89	5280	20221017	92.80	15880	-35.89	20230425	7060	44.19	20230103	15880	-35.89	20230425	5280	92.80	20221017	6.88	N	388050	500	93 억	98726	N	N	0	N	N
89	20230913	090952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10160	-10	5	-0.10	199624650	19712	5.65	10170	10230	10070	13220	7120	10170	10125.75	0.53	-1145	10750	10460	10310	10020	9870	10385	9945	93	3050	500	7110	10	1	18636519	1893	241.90	6.02	12	0.11	42.00	1688.00	15880	20230425	-36.02	5280	20221017	92.42	15880	-36.02	20230425	7060	43.91	20230103	15880	-36.02	20230425	5280	92.42	20221017	6.88	N	388050	500	93 억	98726	N	N	0	N	N
90	20230912	160950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10170	-460	5	-4.33	3478385830	335839	44.55	10600	10600	10160	13810	7450	10630	10357.16	0.71	-32750	11043	10836	10673	10466	10303	10755	10385	93	3180	500	7440	10	1	18636519	1895	242.14	6.02	12	1.80	42.00	1688.00	15880	20230425	-35.96	5280	20221017	92.61	15880	-35.96	20230425	7060	44.05	20230103	15880	-35.96	20230425	5280	92.61	20221017	7.07	N	388050	500	93 억	131484	N	N	0	N	N
91	20230912	150959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10180	-450	5	-4.23	3274996840	315842	41.90	10600	10600	10160	13810	7450	10630	10368.90	0.71	-31995	11043	10836	10673	10466	10303	10755	10385	93	3180	500	7440	10	1	18636519	1897	242.38	6.03	12	1.69	42.00	1688.00	15880	20230425	-35.89	5280	20221017	92.80	15880	-35.89	20230425	7060	44.19	20230103	15880	-35.89	20230425	5280	92.80	20221017	7.07	N	388050	500	93 억	131484	N	N	0	N	N
92	20230912	140957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10170	-460	5	-4.33	3049039540	293684	38.96	10600	10600	10160	13810	7450	10630	10381.83	0.71	-24206	11043	10836	10673	10466	10303	10755	10385	93	3180	500	7440	10	1	18636519	1895	242.14	6.02	12	1.58	42.00	1688.00	15880	20230425	-35.96	5280	20221017	92.61	15880	-35.96	20230425	7060	44.05	20230103	15880	-35.96	20230425	5280	92.61	20221017	7.07	N	388050	500	93 억	131484	N	N	0	N	N
93	20230912	130944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10250	-380	5	-3.57	2524292580	242268	32.14	10600	10600	10210	13810	7450	10630	10419.21	0.71	-25610	11043	10836	10673	10466	10303	10755	10385	93	3180	500	7440	10	1	18636519	1910	244.05	6.07	12	1.30	42.00	1688.00	15880	20230425	-35.45	5280	20221017	94.13	15880	-35.45	20230425	7060	45.18	20230103	15880	-35.45	20230425	5280	94.13	20221017	7.07	N	388050	500	93 억	131484	N	N	0	N	N
94	20230912	120945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10220	-410	5	-3.86	2338294420	224123	29.73	10600	10600	10210	13810	7450	10630	10432.87	0.71	-20498	11043	10836	10673	10466	10303	10755	10385	93	3180	500	7440	10	1	18636519	1905	243.33	6.05	12	1.20	42.00	1688.00	15880	20230425	-35.64	5280	20221017	93.56	15880	-35.64	20230425	7060	44.76	20230103	15880	-35.64	20230425	5280	93.56	20221017	7.07	N	388050	500	93 억	131484	N	N	0	N	N
95	20230912	110952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10320	-310	5	-2.92	2026125830	193747	25.70	10600	10600	10280	13810	7450	10630	10457.37	0.71	-17545	11043	10836	10673	10466	10303	10755	10385	93	3180	500	7440	10	1	18636519	1923	245.71	6.11	12	1.04	42.00	1688.00	15880	20230425	-35.01	5280	20221017	95.45	15880	-35.01	20230425	7060	46.18	20230103	15880	-35.01	20230425	5280	95.45	20221017	7.07	N	388050	500	93 억	131484	N	N	0	N	N
96	20230912	100941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10480	-150	5	-1.41	1174996500	111806	14.83	10600	10600	10460	13810	7450	10630	10508.98	0.71	-5095	11043	10836	10673	10466	10303	10755	10385	93	3180	500	7440	10	1	18636519	1953	249.52	6.21	12	0.60	42.00	1688.00	15880	20230425	-34.01	5280	20221017	98.48	15880	-34.01	20230425	7060	48.44	20230103	15880	-34.01	20230425	5280	98.48	20221017	7.07	N	388050	500	93 억	131484	N	N	0	N	N
97	20230912	091003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10580	-50	5	-0.47	410253490	38974	5.17	10600	10600	10470	13810	7450	10630	10525.68	0.71	-2667	11043	10836	10673	10466	10303	10755	10385	93	3180	500	7440	10	1	18636519	1972	251.90	6.27	12	0.21	42.00	1688.00	15880	20230425	-33.38	5280	20221017	100.38	15880	-33.38	20230425	7060	49.86	20230103	15880	-33.38	20230425	5280	100.38	20221017	7.07	N	388050	500	93 억	131484	N	N	0	N	N
98	20230911	160944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10630	110	2	1.05	7874211920	735530	70.97	10690	10880	10510	13670	7370	10520	10706.55	0.56	28255	11240	10880	10630	10270	10020	10755	10145	93	3150	500	7360	10	1	18636519	1981	253.10	6.30	12	3.95	42.00	1688.00	15880	20230425	-33.06	5280	20221017	101.33	15880	-33.06	20230425	7060	50.57	20230103	15880	-33.06	20230425	5280	101.33	20221017	7.28	N	388050	500	93 억	105097	N	N	0	N	N
99	20230911	150945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10660	140	2	1.33	7504550400	700754	67.61	10690	10880	10510	13670	7370	10520	10710.10	0.56	26905	11240	10880	10630	10270	10020	10755	10145	93	3150	500	7360	10	1	18636519	1987	253.81	6.32	12	3.76	42.00	1688.00	15880	20230425	-32.87	5280	20221017	101.89	15880	-32.87	20230425	7060	50.99	20230103	15880	-32.87	20230425	5280	101.89	20221017	7.28	N	388050	500	93 억	105097	N	N	0	N	N
100	20230911	140956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10620	100	2	0.95	6859505950	640046	61.76	10690	10880	10510	13670	7370	10520	10718.18	0.56	33411	11240	10880	10630	10270	10020	10755	10145	93	3150	500	7360	10	1	18636519	1979	252.86	6.29	12	3.43	42.00	1688.00	15880	20230425	-33.12	5280	20221017	101.14	15880	-33.12	20230425	7060	50.42	20230103	15880	-33.12	20230425	5280	101.14	20221017	7.28	N	388050	500	93 억	105097	N	N	0	N	N
101	20230911	130929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10590	70	2	0.67	6595923330	615231	59.36	10690	10880	10510	13670	7370	10520	10722.09	0.56	35184	11240	10880	10630	10270	10020	10755	10145	93	3150	500	7360	10	1	18636519	1974	252.14	6.27	12	3.30	42.00	1688.00	15880	20230425	-33.31	5280	20221017	100.57	15880	-33.31	20230425	7060	50.00	20230103	15880	-33.31	20230425	5280	100.57	20221017	7.28	N	388050	500	93 억	105097	N	N	0	N	N
102	20230911	120945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10700	180	2	1.71	6028143370	561814	54.21	10690	10880	10510	13670	7370	10520	10730.97	0.56	36865	11240	10880	10630	10270	10020	10755	10145	93	3150	500	7360	10	1	18636519	1994	254.76	6.34	12	3.01	42.00	1688.00	15880	20230425	-32.62	5280	20221017	102.65	15880	-32.62	20230425	7060	51.56	20230103	15880	-32.62	20230425	5280	102.65	20221017	7.28	N	388050	500	93 억	105097	N	N	0	N	N
103	20230911	110927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10730	210	2	2.00	5518917730	514142	49.61	10690	10880	10510	13670	7370	10520	10735.55	0.56	42269	11240	10880	10630	10270	10020	10755	10145	93	3150	500	7360	10	1	18636519	2000	255.48	6.36	12	2.76	42.00	1688.00	15880	20230425	-32.43	5280	20221017	103.22	15880	-32.43	20230425	7060	51.98	20230103	15880	-32.43	20230425	5280	103.22	20221017	7.28	N	388050	500	93 억	105097	N	N	0	N	N
104	20230911	100929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10770	250	2	2.38	4030629850	375703	36.25	10690	10880	10510	13670	7370	10520	10729.99	0.56	59322	11240	10880	10630	10270	10020	10755	10145	93	3150	500	7360	10	1	18636519	2007	256.43	6.38	12	2.02	42.00	1688.00	15880	20230425	-32.18	5280	20221017	103.98	15880	-32.18	20230425	7060	52.55	20230103	15880	-32.18	20230425	5280	103.98	20221017	7.28	N	388050	500	93 억	105097	N	N	0	N	N
105	20230911	090926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10580	60	2	0.57	478669780	45167	4.36	10690	10690	10530	13670	7370	10520	10603.60	0.56	1206	11240	10880	10630	10270	10020	10755	10145	93	3150	500	7360	10	1	18636519	1972	251.90	6.27	12	0.24	42.00	1688.00	15880	20230425	-33.38	5280	20221017	100.38	15880	-33.38	20230425	7060	49.86	20230103	15880	-33.38	20230425	5280	100.38	20221017	7.28	N	388050	500	93 억	105097	N	N	0	N	N
106	20230908	160951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10520	-60	5	-0.57	10918004120	1023523	35.98	10750	10990	10380	13750	7410	10580	10667.78	0.39	30624	11480	11030	10450	10000	9420	11255	10225	93	3170	500	7400	10	1	18636519	1961	250.48	6.23	12	5.49	42.00	1688.00	15880	20230425	-33.75	5280	20221017	99.24	15880	-33.75	20230425	7060	49.01	20230103	15880	-33.75	20230425	5280	99.24	20221017	7.24	N	388050	500	93 억	72808	N	N	4	N	N
107	20230908	150951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10530	-50	5	-0.47	10564742360	989936	34.80	10750	10990	10380	13750	7410	10580	10672.75	0.39	28168	11480	11030	10450	10000	9420	11255	10225	93	3170	500	7400	10	1	18636519	1962	250.71	6.24	12	5.31	42.00	1688.00	15880	20230425	-33.69	5280	20221017	99.43	15880	-33.69	20230425	7060	49.15	20230103	15880	-33.69	20230425	5280	99.43	20221017	7.24	N	388050	500	93 억	72808	N	N	4	N	N
108	20230908	140940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10450	-130	5	-1.23	9993098320	935472	32.89	10750	10990	10380	13750	7410	10580	10683.12	0.39	23544	11480	11030	10450	10000	9420	11255	10225	93	3170	500	7400	10	1	18636519	1948	248.81	6.19	12	5.02	42.00	1688.00	15880	20230425	-34.19	5280	20221017	97.92	15880	-34.19	20230425	7060	48.02	20230103	15880	-34.19	20230425	5280	97.92	20221017	7.24	N	388050	500	93 억	72808	N	N	4	N	N
109	20230908	130949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10650	70	2	0.66	9399733700	879168	30.91	10750	10990	10380	13750	7410	10580	10692.45	0.39	34986	11480	11030	10450	10000	9420	11255	10225	93	3170	500	7400	10	1	18636519	1985	253.57	6.31	12	4.72	42.00	1688.00	15880	20230425	-32.93	5280	20221017	101.70	15880	-32.93	20230425	7060	50.85	20230103	15880	-32.93	20230425	5280	101.70	20221017	7.24	N	388050	500	93 억	72808	N	N	4	N	N
110	20230908	121001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10590	10	2	0.09	8965569070	838166	29.47	10750	10990	10380	13750	7410	10580	10697.55	0.39	25251	11480	11030	10450	10000	9420	11255	10225	93	3170	500	7400	10	1	18636519	1974	252.14	6.27	12	4.50	42.00	1688.00	15880	20230425	-33.31	5280	20221017	100.57	15880	-33.31	20230425	7060	50.00	20230103	15880	-33.31	20230425	5280	100.57	20221017	7.24	N	388050	500	93 억	72808	N	N	4	N	N
111	20230908	110955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10600	20	2	0.19	8202108890	766398	26.94	10750	10990	10380	13750	7410	10580	10703.19	0.39	25637	11480	11030	10450	10000	9420	11255	10225	93	3170	500	7400	10	1	18636519	1975	252.38	6.28	12	4.11	42.00	1688.00	15880	20230425	-33.25	5280	20221017	100.76	15880	-33.25	20230425	7060	50.14	20230103	15880	-33.25	20230425	5280	100.76	20221017	7.24	N	388050	500	93 억	72808	N	N	4	N	N
112	20230908	100948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10460	-120	5	-1.13	7304824170	681538	23.96	10750	10990	10380	13750	7410	10580	10719.47	0.39	28144	11480	11030	10450	10000	9420	11255	10225	93	3170	500	7400	10	1	18636519	1949	249.05	6.20	12	3.66	42.00	1688.00	15880	20230425	-34.13	5280	20221017	98.11	15880	-34.13	20230425	7060	48.16	20230103	15880	-34.13	20230425	5280	98.11	20221017	7.24	N	388050	500	93 억	72808	N	N	4	N	N
113	20230908	090956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10780	200	2	1.89	4220087630	389772	13.70	10750	10990	10700	13750	7410	10580	10831.22	0.39	24966	11480	11030	10450	10000	9420	11255	10225	93	3170	500	7400	10	1	18636519	2009	256.67	6.39	12	2.09	42.00	1688.00	15880	20230425	-32.12	5280	20221017	104.17	15880	-32.12	20230425	7060	52.69	20230103	15880	-32.12	20230425	5280	104.17	20221017	7.24	N	388050	500	93 억	72808	N	N	4	N	N
114	20230907	160937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10580	610	2	6.12	29553629640	2802353	1228.78	9900	10900	9870	12960	6980	9970	10545.88	0.21	33799	10370	10170	10070	9870	9770	10120	9820	93	2990	500	6970	10	1	18636519	1972	251.90	6.27	12	15.04	42.00	1688.00	15880	20230425	-33.38	5280	20221017	100.38	15880	-33.38	20230425	7060	49.86	20230103	15880	-33.38	20230425	5280	100.38	20221017	7.21	N	388050	500	93 억	39121	N	N	4	N	N
115	20230907	150942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10380	410	2	4.11	28416352290	2693962	1181.25	9900	10900	9870	12960	6980	9970	10548.19	0.21	24000	10370	10170	10070	9870	9770	10120	9820	93	2990	500	6970	10	1	18636519	1934	247.14	6.15	12	14.46	42.00	1688.00	15880	20230425	-34.63	5280	20221017	96.59	15880	-34.63	20230425	7060	47.03	20230103	15880	-34.63	20230425	5280	96.59	20221017	7.21	N	388050	500	93 억	39121	N	N	22	N	N
116	20230907	140942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10490	520	2	5.22	23935421310	2262765	992.18	9900	10900	9870	12960	6980	9970	10577.98	0.21	-14146	10370	10170	10070	9870	9770	10120	9820	93	2990	500	6970	10	1	18636519	1955	249.76	6.21	12	12.14	42.00	1688.00	15880	20230425	-33.94	5280	20221017	98.67	15880	-33.94	20230425	7060	48.58	20230103	15880	-33.94	20230425	5280	98.67	20221017	7.21	N	388050	500	93 억	39121	N	N	22	N	N
117	20230907	130935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10060	90	2	0.90	3297561160	327230	143.48	9900	10410	9870	12960	6980	9970	10077.23	0.21	430	10370	10170	10070	9870	9770	10120	9820	93	2990	500	6970	10	1	18636519	1875	239.52	5.96	12	1.76	42.00	1688.00	15880	20230425	-36.65	5280	20221017	90.53	15880	-36.65	20230425	7060	42.49	20230103	15880	-36.65	20230425	5280	90.53	20221017	7.21	N	388050	500	93 억	39121	N	N	22	N	N
118	20230907	120951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10060	90	2	0.90	2915249900	289207	126.81	9900	10410	9870	12960	6980	9970	10080.19	0.21	477	10370	10170	10070	9870	9770	10120	9820	93	2990	500	6970	10	1	18636519	1875	239.52	5.96	12	1.55	42.00	1688.00	15880	20230425	-36.65	5280	20221017	90.53	15880	-36.65	20230425	7060	42.49	20230103	15880	-36.65	20230425	5280	90.53	20221017	7.21	N	388050	500	93 억	39121	N	N	22	N	N
119	20230907	110939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9920	-50	5	-0.50	1279432300	128576	56.38	9900	10050	9870	12960	6980	9970	9950.77	0.21	13469	10370	10170	10070	9870	9770	10120	9820	93	2990	500	6970	10	1	18636519	1849	236.19	5.88	12	0.69	42.00	1688.00	15880	20230425	-37.53	5280	20221017	87.88	15880	-37.53	20230425	7060	40.51	20230103	15880	-37.53	20230425	5280	87.88	20221017	7.21	N	388050	500	93 억	39121	N	N	22	N	N
120	20230907	100940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9940	-30	5	-0.30	889353390	89305	39.16	9900	10050	9900	12960	6980	9970	9958.59	0.21	13169	10370	10170	10070	9870	9770	10120	9820	93	2990	500	6970	10	1	18636519	1852	236.67	5.89	12	0.48	42.00	1688.00	15880	20230425	-37.41	5280	20221017	88.26	15880	-37.41	20230425	7060	40.79	20230103	15880	-37.41	20230425	5280	88.26	20221017	7.21	N	388050	500	93 억	39121	N	N	22	N	N
121	20230907	090954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10000	30	2	0.30	268580190	26999	11.84	9900	10040	9900	12960	6980	9970	9947.70	0.21	12216	10370	10170	10070	9870	9770	10120	9820	93	2990	500	6970	10	1	18636519	1864	238.10	5.92	12	0.14	42.00	1688.00	15880	20230425	-37.03	5280	20221017	89.39	15880	-37.03	20230425	7060	41.64	20230103	15880	-37.03	20230425	5280	89.39	20221017	7.21	N	388050	500	93 억	39121	N	N	22	N	N
122	20230906	160940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9970	-130	5	-1.29	2263488510	224283	100.68	10060	10270	9970	13130	7070	10100	10092.78	0.26	-9631	10333	10216	10143	10026	9953	10180	9990	93	3030	500	7070	10	1	18636519	1858	237.38	5.91	12	1.20	42.00	1688.00	15880	20230425	-37.22	5280	20221017	88.83	15880	-37.22	20230425	7060	41.22	20230103	15880	-37.22	20230425	5280	88.83	20221017	7.05	N	388050	500	93 억	48753	N	N	22	N	N
123	20230906	150943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10020	-80	5	-0.79	1955936350	193474	86.85	10060	10270	10000	13130	7070	10100	10109.56	0.26	-9569	10333	10216	10143	10026	9953	10180	9990	93	3030	500	7070	10	1	18636519	1867	238.57	5.94	12	1.04	42.00	1688.00	15880	20230425	-36.90	5280	20221017	89.77	15880	-36.90	20230425	7060	41.93	20230103	15880	-36.90	20230425	5280	89.77	20221017	7.05	N	388050	500	93 억	48753	N	N	0	N	N
124	20230906	140943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10060	-40	5	-0.40	1590341890	157044	70.50	10060	10270	10010	13130	7070	10100	10126.74	0.26	2820	10333	10216	10143	10026	9953	10180	9990	93	3030	500	7070	10	1	18636519	1875	239.52	5.96	12	0.84	42.00	1688.00	15880	20230425	-36.65	5280	20221017	90.53	15880	-36.65	20230425	7060	42.49	20230103	15880	-36.65	20230425	5280	90.53	20221017	7.05	N	388050	500	93 억	48753	N	N	0	N	N
125	20230906	130932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	10	2	0.10	1437504490	141896	63.70	10060	10270	10010	13130	7070	10100	10130.70	0.26	6834	10333	10216	10143	10026	9953	10180	9990	93	3030	500	7070	10	1	18636519	1884	240.71	5.99	12	0.76	42.00	1688.00	15880	20230425	-36.34	5280	20221017	91.48	15880	-36.34	20230425	7060	43.20	20230103	15880	-36.34	20230425	5280	91.48	20221017	7.05	N	388050	500	93 억	48753	N	N	0	N	N
126	20230906	120945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10150	50	2	0.50	1274663920	125755	56.45	10060	10270	10010	13130	7070	10100	10136.10	0.26	7784	10333	10216	10143	10026	9953	10180	9990	93	3030	500	7070	10	1	18636519	1892	241.67	6.01	12	0.67	42.00	1688.00	15880	20230425	-36.08	5280	20221017	92.23	15880	-36.08	20230425	7060	43.77	20230103	15880	-36.08	20230425	5280	92.23	20221017	7.05	N	388050	500	93 억	48753	N	N	0	N	N
127	20230906	110952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10140	40	2	0.40	1115839280	110112	49.43	10060	10270	10010	13130	7070	10100	10133.69	0.26	7760	10333	10216	10143	10026	9953	10180	9990	93	3030	500	7070	10	1	18636519	1890	241.43	6.01	12	0.59	42.00	1688.00	15880	20230425	-36.15	5280	20221017	92.05	15880	-36.15	20230425	7060	43.63	20230103	15880	-36.15	20230425	5280	92.05	20221017	7.05	N	388050	500	93 억	48753	N	N	0	N	N
128	20230906	100928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10120	20	2	0.20	884298290	87222	39.16	10060	10270	10010	13130	7070	10100	10138.50	0.26	5736	10333	10216	10143	10026	9953	10180	9990	93	3030	500	7070	10	1	18636519	1886	240.95	6.00	12	0.47	42.00	1688.00	15880	20230425	-36.27	5280	20221017	91.67	15880	-36.27	20230425	7060	43.34	20230103	15880	-36.27	20230425	5280	91.67	20221017	7.05	N	388050	500	93 억	48753	N	N	0	N	N
129	20230906	090929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10070	-30	5	-0.30	246153080	24492	10.99	10060	10110	10010	13130	7070	10100	10050.24	0.26	4505	10333	10216	10143	10026	9953	10180	9990	93	3030	500	7070	10	1	18636519	1877	239.76	5.97	12	0.13	42.00	1688.00	15880	20230425	-36.59	5280	20221017	90.72	15880	-36.59	20230425	7060	42.63	20230103	15880	-36.59	20230425	5280	90.72	20221017	7.05	N	388050	500	93 억	48753	N	N	0	N	N
130	20230905	160929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10100	-100	5	-0.98	2129860730	210384	41.74	10200	10260	10070	13260	7140	10200	10123.64	0.37	-20583	10506	10352	10096	9942	9686	10430	10020	93	3060	500	7140	10	1	18636519	1882	240.48	5.98	12	1.13	42.00	1688.00	15880	20230425	-36.40	5280	20221017	91.29	15880	-36.40	20230425	7060	43.06	20230103	15880	-36.40	20230425	5280	91.29	20221017	7.05	N	388050	500	93 억	69336	N	N	0	N	N
131	20230905	150944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10090	-110	5	-1.08	1924213440	190015	37.70	10200	10260	10070	13260	7140	10200	10126.53	0.37	-20600	10506	10352	10096	9942	9686	10430	10020	93	3060	500	7140	10	1	18636519	1880	240.24	5.98	12	1.02	42.00	1688.00	15880	20230425	-36.46	5280	20221017	91.10	15880	-36.46	20230425	7060	42.92	20230103	15880	-36.46	20230425	5280	91.10	20221017	7.05	N	388050	500	93 억	69336	N	N	0	N	N
132	20230905	140942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10140	-60	5	-0.59	1649223920	162787	32.29	10200	10260	10070	13260	7140	10200	10131.05	0.37	-20319	10506	10352	10096	9942	9686	10430	10020	93	3060	500	7140	10	1	18636519	1890	241.43	6.01	12	0.87	42.00	1688.00	15880	20230425	-36.15	5280	20221017	92.05	15880	-36.15	20230425	7060	43.63	20230103	15880	-36.15	20230425	5280	92.05	20221017	7.05	N	388050	500	93 억	69336	N	N	0	N	N
133	20230905	130923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	-90	5	-0.88	1478153300	145880	28.94	10200	10260	10070	13260	7140	10200	10132.53	0.37	-18942	10506	10352	10096	9942	9686	10430	10020	93	3060	500	7140	10	1	18636519	1884	240.71	5.99	12	0.78	42.00	1688.00	15880	20230425	-36.34	5280	20221017	91.48	15880	-36.34	20230425	7060	43.20	20230103	15880	-36.34	20230425	5280	91.48	20221017	7.05	N	388050	500	93 억	69336	N	N	0	N	N
134	20230905	120925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10080	-120	5	-1.18	1275633620	125818	24.96	10200	10260	10070	13260	7140	10200	10138.58	0.37	-19638	10506	10352	10096	9942	9686	10430	10020	93	3060	500	7140	10	1	18636519	1879	240.00	5.97	12	0.68	42.00	1688.00	15880	20230425	-36.52	5280	20221017	90.91	15880	-36.52	20230425	7060	42.78	20230103	15880	-36.52	20230425	5280	90.91	20221017	7.05	N	388050	500	93 억	69336	N	N	0	N	N
135	20230905	110931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10130	-70	5	-0.69	1018722310	100386	19.91	10200	10260	10080	13260	7140	10200	10147.90	0.37	-8278	10506	10352	10096	9942	9686	10430	10020	93	3060	500	7140	10	1	18636519	1888	241.19	6.00	12	0.54	42.00	1688.00	15880	20230425	-36.21	5280	20221017	91.86	15880	-36.21	20230425	7060	43.48	20230103	15880	-36.21	20230425	5280	91.86	20221017	7.05	N	388050	500	93 억	69336	N	N	0	N	N
136	20230905	100919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10120	-80	5	-0.78	812173180	79984	15.87	10200	10260	10080	13260	7140	10200	10154.03	0.37	-10079	10506	10352	10096	9942	9686	10430	10020	93	3060	500	7140	10	1	18636519	1886	240.95	6.00	12	0.43	42.00	1688.00	15880	20230425	-36.27	5280	20221017	91.67	15880	-36.27	20230425	7060	43.34	20230103	15880	-36.27	20230425	5280	91.67	20221017	7.05	N	388050	500	93 억	69336	N	N	0	N	N
137	20230905	090921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10210	10	2	0.10	223460750	21868	4.34	10200	10260	10180	13260	7140	10200	10218.87	0.37	-1195	10506	10352	10096	9942	9686	10430	10020	93	3060	500	7140	10	1	18636519	1903	243.10	6.05	12	0.12	42.00	1688.00	15880	20230425	-35.71	5280	20221017	93.37	15880	-35.71	20230425	7060	44.62	20230103	15880	-35.71	20230425	5280	93.37	20221017	7.05	N	388050	500	93 억	69336	N	N	0	N	N
138	20230904	160914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10200	-100	5	-0.97	5000315960	497855	24.04	10010	10250	9840	13390	7210	10300	10042.04	0.04	58999	11606	10952	10626	9972	9646	10790	9810	93	3090	500	7210	10	1	18636519	1901	242.86	6.04	12	2.67	42.00	1688.00	16400	20220901	-37.80	5280	20221017	93.18	15880	-35.77	20230425	7060	44.48	20230103	15880	-35.77	20230425	5280	93.18	20221017	7.20	N	388050	500	93 억	7104	N	N	0	N	N
139	20230904	150900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10180	-120	5	-1.17	4717668020	470116	22.70	10010	10250	9840	13390	7210	10300	10034.81	0.04	57609	11606	10952	10626	9972	9646	10790	9810	93	3090	500	7210	10	1	18636519	1897	242.38	6.03	12	2.52	42.00	1688.00	16400	20220901	-37.93	5280	20221017	92.80	15880	-35.89	20230425	7060	44.19	20230103	15880	-35.89	20230425	5280	92.80	20221017	7.20	N	388050	500	93 억	7104	N	N	0	N	N
140	20230904	140859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10240	-60	5	-0.58	4471579100	445964	21.53	10010	10250	9840	13390	7210	10300	10026.44	0.04	57526	11606	10952	10626	9972	9646	10790	9810	93	3090	500	7210	10	1	18636519	1908	243.81	6.07	12	2.39	42.00	1688.00	16400	20220901	-37.56	5280	20221017	93.94	15880	-35.52	20230425	7060	45.04	20230103	15880	-35.52	20230425	5280	93.94	20221017	7.20	N	388050	500	93 억	7104	N	N	0	N	N
141	20230904	130913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10080	-220	5	-2.14	4040130230	403402	19.48	10010	10190	9840	13390	7210	10300	10014.77	0.04	49480	11606	10952	10626	9972	9646	10790	9810	93	3090	500	7210	10	1	18636519	1879	240.00	5.97	12	2.16	42.00	1688.00	16400	20220901	-38.54	5280	20221017	90.91	15880	-36.52	20230425	7060	42.78	20230103	15880	-36.52	20230425	5280	90.91	20221017	7.20	N	388050	500	93 억	7104	N	N	0	N	N
142	20230904	120857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10030	-270	5	-2.62	3739492350	373518	18.04	10010	10190	9840	13390	7210	10300	10011.13	0.04	47337	11606	10952	10626	9972	9646	10790	9810	93	3090	500	7210	10	1	18636519	1869	238.81	5.94	12	2.00	42.00	1688.00	16400	20220901	-38.84	5280	20221017	89.96	15880	-36.84	20230425	7060	42.07	20230103	15880	-36.84	20230425	5280	89.96	20221017	7.20	N	388050	500	93 억	7104	N	N	0	N	N
143	20230904	110840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10070	-230	5	-2.23	3409410640	340717	16.45	10010	10190	9840	13390	7210	10300	10006.12	0.04	39525	11606	10952	10626	9972	9646	10790	9810	93	3090	500	7210	10	1	18636519	1877	239.76	5.97	12	1.83	42.00	1688.00	16400	20220901	-38.60	5280	20221017	90.72	15880	-36.59	20230425	7060	42.63	20230103	15880	-36.59	20230425	5280	90.72	20221017	7.20	N	388050	500	93 억	7104	N	N	0	N	N
144	20230904	100845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10000	-300	5	-2.91	3074498340	307406	14.84	10010	10190	9840	13390	7210	10300	10000.91	0.04	34639	11606	10952	10626	9972	9646	10790	9810	93	3090	500	7210	10	1	18636519	1864	238.10	5.92	12	1.65	42.00	1688.00	16400	20220901	-39.02	5280	20221017	89.39	15880	-37.03	20230425	7060	41.64	20230103	15880	-37.03	20230425	5280	89.39	20221017	7.20	N	388050	500	93 억	7104	N	N	0	N	N
145	20230904	090857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10050	-250	5	-2.43	1440855990	144885	7.00	10010	10100	9840	13390	7210	10300	9943.51	0.04	44849	11606	10952	10626	9972	9646	10790	9810	93	3090	500	7210	10	1	18636519	1873	239.29	5.95	12	0.78	42.00	1688.00	16400	20220901	-38.72	5280	20221017	90.34	15880	-36.71	20230425	7060	42.35	20230103	15880	-36.71	20230425	5280	90.34	20221017	7.20	N	388050	500	93 억	7104	N	N	0	N	N
146	20230901	160849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10300	-110	5	-1.06	22389747500	2055847	96.25	11000	11280	10300	13530	7290	10410	10891.34	0.26	-40120	11350	10880	10600	10130	9850	10740	9990	91	3120	500	7280	10	1	18217551	1876	245.24	6.10	12	11.28	42.00	1688.00	16700	20220831	-38.32	5280	20221017	95.08	15880	-35.14	20230425	7060	45.89	20230103	16400	-37.20	20220901	5280	95.08	20221017	7.11	N	388050	500	91 억	47224	N	N	0	N	N
147	20230901	150904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10400	-10	5	-0.10	21692754800	1988393	93.09	11000	11280	10360	13530	7290	10410	10909.72	0.26	-39241	11350	10880	10600	10130	9850	10740	9990	91	3120	500	7280	10	1	18217551	1895	247.62	6.16	12	10.91	42.00	1688.00	16700	20220831	-37.72	5280	20221017	96.97	15880	-34.51	20230425	7060	47.31	20230103	16400	-36.59	20220901	5280	96.97	20221017	7.11	N	388050	500	91 억	47224	N	N	0	N	N
148	20230901	140903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10440	30	2	0.29	20879302560	1910242	89.43	11000	11280	10410	13530	7290	10410	10930.21	0.26	-39792	11350	10880	10600	10130	9850	10740	9990	91	3120	500	7280	10	1	18217551	1902	248.57	6.18	12	10.49	42.00	1688.00	16700	20220831	-37.49	5280	20221017	97.73	15880	-34.26	20230425	7060	47.88	20230103	16400	-36.34	20220901	5280	97.73	20221017	7.11	N	388050	500	91 억	47224	N	N	0	N	N
149	20230901	130835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10530	120	2	1.15	20294423480	1854407	86.82	11000	11280	10490	13530	7290	10410	10943.92	0.26	-39789	11350	10880	10600	10130	9850	10740	9990	91	3120	500	7280	10	1	18217551	1918	250.71	6.24	12	10.18	42.00	1688.00	16700	20220831	-36.95	5280	20221017	99.43	15880	-33.69	20230425	7060	49.15	20230103	16400	-35.79	20220901	5280	99.43	20221017	7.11	N	388050	500	91 억	47224	N	N	0	N	N
150	20230901	120848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10530	120	2	1.15	20036975250	1829979	85.67	11000	11280	10490	13530	7290	10410	10949.32	0.26	-39708	11350	10880	10600	10130	9850	10740	9990	91	3120	500	7280	10	1	18217551	1918	250.71	6.24	12	10.05	42.00	1688.00	16700	20220831	-36.95	5280	20221017	99.43	15880	-33.69	20230425	7060	49.15	20230103	16400	-35.79	20220901	5280	99.43	20221017	7.11	N	388050	500	91 억	47224	N	N	0	N	N
151	20230901	110845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10640	230	2	2.21	18986654090	1730432	81.01	11000	11280	10550	13530	7290	10410	10972.24	0.26	-39991	11350	10880	10600	10130	9850	10740	9990	91	3120	500	7280	10	1	18217551	1938	253.33	6.30	12	9.50	42.00	1688.00	16700	20220831	-36.29	5280	20221017	101.52	15880	-33.00	20230425	7060	50.71	20230103	16400	-35.12	20220901	5280	101.52	20221017	7.11	N	388050	500	91 억	47224	N	N	0	N	N
152	20230901	100841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10630	220	2	2.11	18204395870	1656911	77.57	11000	11280	10550	13530	7290	10410	10986.98	0.26	-40754	11350	10880	10600	10130	9850	10740	9990	91	3120	500	7280	10	1	18217551	1937	253.10	6.30	12	9.10	42.00	1688.00	16700	20220831	-36.35	5280	20221017	101.33	15880	-33.06	20230425	7060	50.57	20230103	16400	-35.18	20220901	5280	101.33	20221017	7.11	N	388050	500	91 억	47224	N	N	0	N	N
153	20230901	090828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11150	740	2	7.11	10365192220	930991	43.59	11000	11280	10960	13530	7290	10410	11133.58	0.26	-7471	11350	10880	10600	10130	9850	10740	9990	91	3120	500	7280	10	1	18217551	2031	265.48	6.61	12	5.11	42.00	1688.00	16700	20220831	-33.23	5280	20221017	111.17	15880	-29.79	20230425	7060	57.93	20230103	16400	-32.01	20220901	5280	111.17	20221017	7.11	N	388050	500	91 억	47224	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History