KissMeData/263600/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	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	161024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8160	90	2	1.12	390005560	48872	79.45	7830	8160	7830	10490	5650	8070	7980.10	0.37	16385	8336	8202	8106	7972	7876	8155	7925	80	2420	500	5640	10	1	15930310	1300	9.71	1.18	12	0.31	840.00	6918.00	14470	20230328	-43.61	5650	20220930	44.42	14470	-43.61	20230328	6360	28.30	20230103	14470	-43.61	20230328	5650	44.42	20220930	5.42	N	263600	500	80 억	59161	N	N	N	N
3	20230927	151036	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8120	50	2	0.62	372560830	46731	75.97	7830	8140	7830	10490	5650	8070	7972.46	0.37	16906	8336	8202	8106	7972	7876	8155	7925	80	2420	500	5640	10	1	15930310	1294	9.67	1.17	12	0.29	840.00	6918.00	14470	20230328	-43.88	5650	20220930	43.72	14470	-43.88	20230328	6360	27.67	20230103	14470	-43.88	20230328	5650	43.72	20220930	5.42	N	263600	500	80 억	59161	N	N	N	N
4	20230927	141036	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8090	20	2	0.25	357744660	44903	72.99	7830	8130	7830	10490	5650	8070	7967.05	0.37	15985	8336	8202	8106	7972	7876	8155	7925	80	2420	500	5640	10	1	15930310	1289	9.63	1.17	12	0.28	840.00	6918.00	14470	20230328	-44.09	5650	20220930	43.19	14470	-44.09	20230328	6360	27.20	20230103	14470	-44.09	20230328	5650	43.19	20220930	5.42	N	263600	500	80 억	59161	N	N	N	N
5	20230927	131021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8030	-40	5	-0.50	319894340	40210	65.37	7830	8130	7830	10490	5650	8070	7955.59	0.37	13283	8336	8202	8106	7972	7876	8155	7925	80	2420	500	5640	10	1	15930310	1279	9.56	1.16	12	0.25	840.00	6918.00	14470	20230328	-44.51	5650	20220930	42.12	14470	-44.51	20230328	6360	26.26	20230103	14470	-44.51	20230328	5650	42.12	20220930	5.42	N	263600	500	80 억	59161	N	N	N	N
6	20230927	121021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7960	-110	5	-1.36	296480460	37288	60.62	7830	8130	7830	10490	5650	8070	7951.10	0.37	12079	8336	8202	8106	7972	7876	8155	7925	80	2420	500	5640	10	1	15930310	1268	9.48	1.15	12	0.23	840.00	6918.00	14470	20230328	-44.99	5650	20220930	40.88	14470	-44.99	20230328	6360	25.16	20230103	14470	-44.99	20230328	5650	40.88	20220930	5.42	N	263600	500	80 억	59161	N	N	N	N
7	20230927	111031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8050	-20	5	-0.25	270901630	34084	55.41	7830	8130	7830	10490	5650	8070	7948.06	0.37	12312	8336	8202	8106	7972	7876	8155	7925	80	2420	500	5640	10	1	15930310	1282	9.58	1.16	12	0.21	840.00	6918.00	14470	20230328	-44.37	5650	20220930	42.48	14470	-44.37	20230328	6360	26.57	20230103	14470	-44.37	20230328	5650	42.48	20220930	5.42	N	263600	500	80 억	59161	N	N	N	N
8	20230927	101023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7950	-120	5	-1.49	238981160	30106	48.94	7830	8060	7830	10490	5650	8070	7937.99	0.37	9337	8336	8202	8106	7972	7876	8155	7925	80	2420	500	5640	10	1	15930310	1266	9.46	1.15	12	0.19	840.00	6918.00	14470	20230328	-45.06	5650	20220930	40.71	14470	-45.06	20230328	6360	25.00	20230103	14470	-45.06	20230328	5650	40.71	20220930	5.42	N	263600	500	80 억	59161	N	N	N	N
9	20230927	091043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8000	-70	5	-0.87	101124080	12840	20.87	7830	8000	7830	10490	5650	8070	7875.71	0.37	2785	8336	8202	8106	7972	7876	8155	7925	80	2420	500	5640	10	1	15930310	1274	9.52	1.16	12	0.08	840.00	6918.00	14470	20230328	-44.71	5650	20220930	41.59	14470	-44.71	20230328	6360	25.79	20230103	14470	-44.71	20230328	5650	41.59	20220930	5.42	N	263600	500	80 억	59161	N	N	N	N
10	20230926	161022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8070	-130	5	-1.59	493675840	61035	110.00	8110	8240	8010	10660	5740	8200	8088.41	0.36	1364	8566	8382	8266	8082	7966	8475	8175	80	2460	500	5740	10	1	15930310	1286	9.61	1.17	12	0.38	840.00	6918.00	14470	20230328	-44.23	5650	20220930	42.83	14470	-44.23	20230328	6360	26.89	20230103	14470	-44.23	20230328	5650	42.83	20220930	5.49	N	263600	500	80 억	57797	N	N	N	N
11	20230926	151021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8050	-150	5	-1.83	469111810	57988	104.51	8110	8240	8010	10660	5740	8200	8089.81	0.36	2103	8566	8382	8266	8082	7966	8475	8175	80	2460	500	5740	10	1	15930310	1282	9.58	1.16	12	0.36	840.00	6918.00	14470	20230328	-44.37	5650	20220930	42.48	14470	-44.37	20230328	6360	26.57	20230103	14470	-44.37	20230328	5650	42.48	20220930	5.49	N	263600	500	80 억	57797	N	N	N	N
12	20230926	141014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8010	-190	5	-2.32	449407590	55540	100.10	8110	8240	8010	10660	5740	8200	8091.60	0.36	2308	8566	8382	8266	8082	7966	8475	8175	80	2460	500	5740	10	1	15930310	1276	9.54	1.16	12	0.35	840.00	6918.00	14470	20230328	-44.64	5650	20220930	41.77	14470	-44.64	20230328	6360	25.94	20230103	14470	-44.64	20230328	5650	41.77	20220930	5.49	N	263600	500	80 억	57797	N	N	N	N
13	20230926	131019	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8060	-140	5	-1.71	370304870	45693	82.35	8110	8240	8050	10660	5740	8200	8104.19	0.36	2903	8566	8382	8266	8082	7966	8475	8175	80	2460	500	5740	10	1	15930310	1284	9.60	1.17	12	0.29	840.00	6918.00	14470	20230328	-44.30	5650	20220930	42.65	14470	-44.30	20230328	6360	26.73	20230103	14470	-44.30	20230328	5650	42.65	20220930	5.49	N	263600	500	80 억	57797	N	N	N	N
14	20230926	121025	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8060	-140	5	-1.71	332180720	40961	73.82	8110	8240	8050	10660	5740	8200	8109.68	0.36	3314	8566	8382	8266	8082	7966	8475	8175	80	2460	500	5740	10	1	15930310	1284	9.60	1.17	12	0.26	840.00	6918.00	14470	20230328	-44.30	5650	20220930	42.65	14470	-44.30	20230328	6360	26.73	20230103	14470	-44.30	20230328	5650	42.65	20220930	5.49	N	263600	500	80 억	57797	N	N	N	N
15	20230926	111019	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8090	-110	5	-1.34	286470880	35302	63.62	8110	8240	8050	10660	5740	8200	8114.86	0.36	3452	8566	8382	8266	8082	7966	8475	8175	80	2460	500	5740	10	1	15930310	1289	9.63	1.17	12	0.22	840.00	6918.00	14470	20230328	-44.09	5650	20220930	43.19	14470	-44.09	20230328	6360	27.20	20230103	14470	-44.09	20230328	5650	43.19	20220930	5.49	N	263600	500	80 억	57797	N	N	N	N
16	20230926	101020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8090	-110	5	-1.34	151886040	18698	33.70	8110	8240	8060	10660	5740	8200	8123.12	0.36	2158	8566	8382	8266	8082	7966	8475	8175	80	2460	500	5740	10	1	15930310	1289	9.63	1.17	12	0.12	840.00	6918.00	14470	20230328	-44.09	5650	20220930	43.19	14470	-44.09	20230328	6360	27.20	20230103	14470	-44.09	20230328	5650	43.19	20220930	5.49	N	263600	500	80 억	57797	N	N	N	N
17	20230926	091021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8220	20	2	0.24	52575980	6472	11.66	8110	8240	8110	10660	5740	8200	8123.61	0.36	434	8566	8382	8266	8082	7966	8475	8175	80	2460	500	5740	10	1	15930310	1309	9.79	1.19	12	0.04	840.00	6918.00	14470	20230328	-43.19	5650	20220930	45.49	14470	-43.19	20230328	6360	29.25	20230103	14470	-43.19	20230328	5650	45.49	20220930	5.49	N	263600	500	80 억	57797	N	N	N	N
18	20230925	161022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8200	-110	5	-1.32	451967230	54838	69.53	8150	8450	8150	10800	5820	8310	8242.05	0.34	5831	8550	8430	8280	8160	8010	8490	8220	80	2490	500	5810	10	1	15930310	1306	9.76	1.19	12	0.34	840.00	6918.00	14470	20230328	-43.33	5650	20220930	45.13	14470	-43.33	20230328	6360	28.93	20230103	14470	-43.33	20230328	5650	45.13	20220930	5.64	N	263600	500	80 억	53554	N	N	N	N
19	20230925	151025	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8180	-130	5	-1.56	407607900	49430	62.67	8150	8450	8150	10800	5820	8310	8246.08	0.34	5625	8550	8430	8280	8160	8010	8490	8220	80	2490	500	5810	10	1	15930310	1303	9.74	1.18	12	0.31	840.00	6918.00	14470	20230328	-43.47	5650	20220930	44.78	14470	-43.47	20230328	6360	28.62	20230103	14470	-43.47	20230328	5650	44.78	20220930	5.64	N	263600	500	80 억	53554	N	N	N	N
20	20230925	141006	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8180	-130	5	-1.56	341998710	41396	52.49	8150	8450	8150	10800	5820	8310	8261.56	0.34	4452	8550	8430	8280	8160	8010	8490	8220	80	2490	500	5810	10	1	15930310	1303	9.74	1.18	12	0.26	840.00	6918.00	14470	20230328	-43.47	5650	20220930	44.78	14470	-43.47	20230328	6360	28.62	20230103	14470	-43.47	20230328	5650	44.78	20220930	5.64	N	263600	500	80 억	53554	N	N	N	N
21	20230925	131013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8250	-60	5	-0.72	261592920	31566	40.02	8150	8450	8150	10800	5820	8310	8287.13	0.34	1189	8550	8430	8280	8160	8010	8490	8220	80	2490	500	5810	10	1	15930310	1314	9.82	1.19	12	0.20	840.00	6918.00	14470	20230328	-42.99	5650	20220930	46.02	14470	-42.99	20230328	6360	29.72	20230103	14470	-42.99	20230328	5650	46.02	20220930	5.64	N	263600	500	80 억	53554	N	N	N	N
22	20230925	121018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8280	-30	5	-0.36	231645650	27925	35.41	8150	8450	8150	10800	5820	8310	8295.25	0.34	930	8550	8430	8280	8160	8010	8490	8220	80	2490	500	5810	10	1	15930310	1319	9.86	1.20	12	0.18	840.00	6918.00	14470	20230328	-42.78	5650	20220930	46.55	14470	-42.78	20230328	6360	30.19	20230103	14470	-42.78	20230328	5650	46.55	20220930	5.64	N	263600	500	80 억	53554	N	N	N	N
23	20230925	111013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8240	-70	5	-0.84	189587990	22815	28.93	8150	8450	8150	10800	5820	8310	8309.80	0.34	-779	8550	8430	8280	8160	8010	8490	8220	80	2490	500	5810	10	1	15930310	1313	9.81	1.19	12	0.14	840.00	6918.00	14470	20230328	-43.05	5650	20220930	45.84	14470	-43.05	20230328	6360	29.56	20230103	14470	-43.05	20230328	5650	45.84	20220930	5.64	N	263600	500	80 억	53554	N	N	N	N
24	20230925	101017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8320	10	2	0.12	150048660	18040	22.87	8150	8450	8150	10800	5820	8310	8317.58	0.34	-713	8550	8430	8280	8160	8010	8490	8220	80	2490	500	5810	10	1	15930310	1325	9.90	1.20	12	0.11	840.00	6918.00	14470	20230328	-42.50	5650	20220930	47.26	14470	-42.50	20230328	6360	30.82	20230103	14470	-42.50	20230328	5650	47.26	20220930	5.64	N	263600	500	80 억	53554	N	N	N	N
25	20230925	091012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8340	30	2	0.36	54281600	6573	8.33	8150	8450	8150	10800	5820	8310	8257.78	0.34	380	8550	8430	8280	8160	8010	8490	8220	80	2490	500	5810	10	1	15930310	1329	9.93	1.21	12	0.04	840.00	6918.00	14470	20230328	-42.36	5650	20220930	47.61	14470	-42.36	20230328	6360	31.13	20230103	14470	-42.36	20230328	5650	47.61	20220930	5.64	N	263600	500	80 억	53554	N	N	N	N
26	20230922	161051	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8310	-120	5	-1.42	643136020	77792	90.97	8200	8400	8130	10950	5910	8430	8267.13	0.22	18385	8876	8652	8536	8312	8196	8595	8255	80	2520	500	5900	10	1	15930310	1324	9.89	1.20	12	0.49	840.00	6918.00	14470	20230328	-42.57	5650	20220930	47.08	14470	-42.57	20230328	6360	30.66	20230103	14470	-42.57	20230328	5650	47.08	20220930	5.66	N	263600	500	80 억	35170	N	N	N	N
27	20230922	151044	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8340	-90	5	-1.07	616729920	74615	87.26	8200	8400	8130	10950	5910	8430	8265.37	0.22	17939	8876	8652	8536	8312	8196	8595	8255	80	2520	500	5900	10	1	15930310	1329	9.93	1.21	12	0.47	840.00	6918.00	14470	20230328	-42.36	5650	20220930	47.61	14470	-42.36	20230328	6360	31.13	20230103	14470	-42.36	20230328	5650	47.61	20220930	5.66	N	263600	500	80 억	35170	N	N	N	N
28	20230922	141042	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8390	-40	5	-0.47	564417460	68344	79.93	8200	8400	8130	10950	5910	8430	8258.34	0.22	18360	8876	8652	8536	8312	8196	8595	8255	80	2520	500	5900	10	1	15930310	1337	9.99	1.21	12	0.43	840.00	6918.00	14470	20230328	-42.02	5650	20220930	48.50	14470	-42.02	20230328	6360	31.92	20230103	14470	-42.02	20230328	5650	48.50	20220930	5.66	N	263600	500	80 억	35170	N	N	N	N
29	20230922	130939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8330	-100	5	-1.19	526897510	63846	74.66	8200	8400	8130	10950	5910	8430	8252.48	0.22	18377	8876	8652	8536	8312	8196	8595	8255	80	2520	500	5900	10	1	15930310	1327	9.92	1.20	12	0.40	840.00	6918.00	14470	20230328	-42.43	5650	20220930	47.43	14470	-42.43	20230328	6360	30.97	20230103	14470	-42.43	20230328	5650	47.43	20220930	5.66	N	263600	500	80 억	35170	N	N	N	N
30	20230922	120936	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8330	-100	5	-1.19	472595090	57273	66.98	8200	8400	8130	10950	5910	8430	8251.45	0.22	17058	8876	8652	8536	8312	8196	8595	8255	80	2520	500	5900	10	1	15930310	1327	9.92	1.20	12	0.36	840.00	6918.00	14470	20230328	-42.43	5650	20220930	47.43	14470	-42.43	20230328	6360	30.97	20230103	14470	-42.43	20230328	5650	47.43	20220930	5.66	N	263600	500	80 억	35170	N	N	N	N
31	20230922	110931	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8390	-40	5	-0.47	428354970	51964	60.77	8200	8400	8130	10950	5910	8430	8243.10	0.22	16901	8876	8652	8536	8312	8196	8595	8255	80	2520	500	5900	10	1	15930310	1337	9.99	1.21	12	0.33	840.00	6918.00	14470	20230328	-42.02	5650	20220930	48.50	14470	-42.02	20230328	6360	31.92	20230103	14470	-42.02	20230328	5650	48.50	20220930	5.66	N	263600	500	80 억	35170	N	N	N	N
32	20230922	100932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8180	-250	5	-2.97	218974710	26545	31.04	8200	8400	8180	10950	5910	8430	8248.81	0.22	379	8876	8652	8536	8312	8196	8595	8255	80	2520	500	5900	10	1	15930310	1303	9.74	1.18	12	0.17	840.00	6918.00	14470	20230328	-43.47	5650	20220930	44.78	14470	-43.47	20230328	6360	28.62	20230103	14470	-43.47	20230328	5650	44.78	20220930	5.66	N	263600	500	80 억	35170	N	N	N	N
33	20230922	090929	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8220	-210	5	-2.49	84094040	10241	11.98	8200	8300	8180	10950	5910	8430	8210.33	0.22	1173	8876	8652	8536	8312	8196	8595	8255	80	2520	500	5900	10	1	15930310	1309	9.79	1.19	12	0.06	840.00	6918.00	14470	20230328	-43.19	5650	20220930	45.49	14470	-43.19	20230328	6360	29.25	20230103	14470	-43.19	20230328	5650	45.49	20220930	5.66	N	263600	500	80 억	35170	N	N	N	N
34	20230921	160931	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8430	-350	5	-3.99	722590070	84826	147.57	8650	8760	8420	11410	6150	8780	8518.70	0.23	-1187	8933	8856	8753	8676	8573	8895	8715	80	2630	500	6140	10	1	15930310	1343	10.04	1.22	12	0.53	840.00	6918.00	14470	20230328	-41.74	5650	20220930	49.20	14470	-41.74	20230328	6360	32.55	20230103	14470	-41.74	20230328	5650	49.20	20220930	5.78	N	263600	500	80 억	36632	N	N	N	N
35	20230921	150919	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8430	-350	5	-3.99	645425180	75670	131.64	8650	8760	8430	11410	6150	8780	8529.39	0.23	-1231	8933	8856	8753	8676	8573	8895	8715	80	2630	500	6140	10	1	15930310	1343	10.04	1.22	12	0.48	840.00	6918.00	14470	20230328	-41.74	5650	20220930	49.20	14470	-41.74	20230328	6360	32.55	20230103	14470	-41.74	20230328	5650	49.20	20220930	5.78	N	263600	500	80 억	36632	N	N	N	N
36	20230921	140926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8490	-290	5	-3.30	505537940	59114	102.84	8650	8760	8440	11410	6150	8780	8551.82	0.23	-1257	8933	8856	8753	8676	8573	8895	8715	80	2630	500	6140	10	1	15930310	1352	10.11	1.23	12	0.37	840.00	6918.00	14470	20230328	-41.33	5650	20220930	50.27	14470	-41.33	20230328	6360	33.49	20230103	14470	-41.33	20230328	5650	50.27	20220930	5.78	N	263600	500	80 억	36632	N	N	N	N
37	20230921	130924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8500	-280	5	-3.19	416874610	48650	84.64	8650	8760	8460	11410	6150	8780	8568.74	0.23	-1423	8933	8856	8753	8676	8573	8895	8715	80	2630	500	6140	10	1	15930310	1354	10.12	1.23	12	0.31	840.00	6918.00	14470	20230328	-41.26	5650	20220930	50.44	14470	-41.26	20230328	6360	33.65	20230103	14470	-41.26	20230328	5650	50.44	20220930	5.78	N	263600	500	80 억	36632	N	N	N	N
38	20230921	120915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8480	-300	5	-3.42	378104510	44085	76.69	8650	8760	8460	11410	6150	8780	8576.60	0.23	-1233	8933	8856	8753	8676	8573	8895	8715	80	2630	500	6140	10	1	15930310	1351	10.10	1.23	12	0.28	840.00	6918.00	14470	20230328	-41.40	5650	20220930	50.09	14470	-41.40	20230328	6360	33.33	20230103	14470	-41.40	20230328	5650	50.09	20220930	5.78	N	263600	500	80 억	36632	N	N	N	N
39	20230921	110936	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8580	-200	5	-2.28	204179210	23636	41.12	8650	8760	8570	11410	6150	8780	8638.33	0.23	-1541	8933	8856	8753	8676	8573	8895	8715	80	2630	500	6140	10	1	15930310	1367	10.21	1.24	12	0.15	840.00	6918.00	14470	20230328	-40.70	5650	20220930	51.86	14470	-40.70	20230328	6360	34.91	20230103	14470	-40.70	20230328	5650	51.86	20220930	5.78	N	263600	500	80 억	36632	N	N	N	N
40	20230921	100916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8610	-170	5	-1.94	114203050	13167	22.91	8650	8760	8610	11410	6150	8780	8673.23	0.23	-1024	8933	8856	8753	8676	8573	8895	8715	80	2630	500	6140	10	1	15930310	1372	10.25	1.24	12	0.08	840.00	6918.00	14470	20230328	-40.50	5650	20220930	52.39	14470	-40.50	20230328	6360	35.38	20230103	14470	-40.50	20230328	5650	52.39	20220930	5.78	N	263600	500	80 억	36632	N	N	N	N
41	20230921	090922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8730	-50	5	-0.57	15453940	1781	3.10	8650	8730	8650	11410	6150	8780	8675.65	0.23	412	8933	8856	8753	8676	8573	8895	8715	80	2630	500	6140	10	1	15930310	1391	10.39	1.26	12	0.01	840.00	6918.00	14470	20230328	-39.67	5650	20220930	54.51	14470	-39.67	20230328	6360	37.26	20230103	14470	-39.67	20230328	5650	54.51	20220930	5.78	N	263600	500	80 억	36632	N	N	N	N
42	20230920	160929	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8780	0	3	0.00	499884980	57200	60.44	8710	8830	8650	11410	6150	8780	8739.24	0.21	1365	9446	9112	8946	8612	8446	9030	8530	80	2630	500	6140	10	1	15930310	1399	10.45	1.27	12	0.36	840.00	6918.00	14470	20230328	-39.32	5650	20220930	55.40	14470	-39.32	20230328	6360	38.05	20230103	14470	-39.32	20230328	5650	55.40	20220930	5.87	N	263600	500	80 억	34059	N	N	N	N
43	20230920	150904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8680	-100	5	-1.14	466111250	53324	56.34	8710	8830	8670	11410	6150	8780	8741.12	0.21	1582	9446	9112	8946	8612	8446	9030	8530	80	2630	500	6140	10	1	15930310	1383	10.33	1.25	12	0.33	840.00	6918.00	14470	20230328	-40.01	5650	20220930	53.63	14470	-40.01	20230328	6360	36.48	20230103	14470	-40.01	20230328	5650	53.63	20220930	5.87	N	263600	500	80 억	34059	N	N	N	N
44	20230920	140917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8770	-10	5	-0.11	304487980	34751	36.72	8710	8830	8710	11410	6150	8780	8761.99	0.21	877	9446	9112	8946	8612	8446	9030	8530	80	2630	500	6140	10	1	15930310	1397	10.44	1.27	12	0.22	840.00	6918.00	14470	20230328	-39.39	5650	20220930	55.22	14470	-39.39	20230328	6360	37.89	20230103	14470	-39.39	20230328	5650	55.22	20220930	5.87	N	263600	500	80 억	34059	N	N	N	N
45	20230920	130912	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8750	-30	5	-0.34	273918360	31258	33.03	8710	8830	8710	11410	6150	8780	8763.14	0.21	760	9446	9112	8946	8612	8446	9030	8530	80	2630	500	6140	10	1	15930310	1394	10.42	1.26	12	0.20	840.00	6918.00	14470	20230328	-39.53	5650	20220930	54.87	14470	-39.53	20230328	6360	37.58	20230103	14470	-39.53	20230328	5650	54.87	20220930	5.87	N	263600	500	80 억	34059	N	N	N	N
46	20230920	120913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8770	-10	5	-0.11	224429940	25614	27.06	8710	8830	8710	11410	6150	8780	8762.00	0.21	270	9446	9112	8946	8612	8446	9030	8530	80	2630	500	6140	10	1	15930310	1397	10.44	1.27	12	0.16	840.00	6918.00	14470	20230328	-39.39	5650	20220930	55.22	14470	-39.39	20230328	6360	37.89	20230103	14470	-39.39	20230328	5650	55.22	20220930	5.87	N	263600	500	80 억	34059	N	N	N	N
47	20230920	110916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8780	0	3	0.00	185319980	21152	22.35	8710	8830	8710	11410	6150	8780	8761.35	0.21	-482	9446	9112	8946	8612	8446	9030	8530	80	2630	500	6140	10	1	15930310	1399	10.45	1.27	12	0.13	840.00	6918.00	14470	20230328	-39.32	5650	20220930	55.40	14470	-39.32	20230328	6360	38.05	20230103	14470	-39.32	20230328	5650	55.40	20220930	5.87	N	263600	500	80 억	34059	N	N	N	N
48	20230920	100858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8750	-30	5	-0.34	149735770	17098	18.07	8710	8830	8710	11410	6150	8780	8757.50	0.21	-749	9446	9112	8946	8612	8446	9030	8530	80	2630	500	6140	10	1	15930310	1394	10.42	1.26	12	0.11	840.00	6918.00	14470	20230328	-39.53	5650	20220930	54.87	14470	-39.53	20230328	6360	37.58	20230103	14470	-39.53	20230328	5650	54.87	20220930	5.87	N	263600	500	80 억	34059	N	N	N	N
49	20230920	090911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8830	50	2	0.57	45696110	5235	5.53	8710	8830	8710	11410	6150	8780	8728.96	0.21	802	9446	9112	8946	8612	8446	9030	8530	80	2630	500	6140	10	1	15930310	1407	10.51	1.28	12	0.03	840.00	6918.00	14470	20230328	-38.98	5650	20220930	56.28	14470	-38.98	20230328	6360	38.84	20230103	14470	-38.98	20230328	5650	56.28	20220930	5.87	N	263600	500	80 억	34059	N	N	N	N
50	20230919	160908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8780	-360	5	-3.94	838735230	93603	121.71	9140	9280	8780	11880	6400	9140	8960.57	0.26	-7422	9400	9270	9170	9040	8940	9220	8990	80	2740	500	6390	10	1	15930310	1399	10.45	1.27	12	0.59	840.00	6918.00	14470	20230328	-39.32	5650	20220930	55.40	14470	-39.32	20230328	6360	38.05	20230103	14470	-39.32	20230328	5650	55.40	20220930	5.90	N	263600	500	80 억	42198	N	N	N	N
51	20230919	150908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8840	-300	5	-3.28	791437430	88226	114.72	9140	9280	8780	11880	6400	9140	8970.57	0.26	-6600	9400	9270	9170	9040	8940	9220	8990	80	2740	500	6390	10	1	15930310	1408	10.52	1.28	12	0.55	840.00	6918.00	14470	20230328	-38.91	5650	20220930	56.46	14470	-38.91	20230328	6360	38.99	20230103	14470	-38.91	20230328	5650	56.46	20220930	5.90	N	263600	500	80 억	42198	N	N	N	N
52	20230919	140907	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8910	-230	5	-2.52	555600520	61490	79.96	9140	9280	8880	11880	6400	9140	9035.62	0.26	-7910	9400	9270	9170	9040	8940	9220	8990	80	2740	500	6390	10	1	15930310	1419	10.61	1.29	12	0.39	840.00	6918.00	14470	20230328	-38.42	5650	20220930	57.70	14470	-38.42	20230328	6360	40.09	20230103	14470	-38.42	20230328	5650	57.70	20220930	5.90	N	263600	500	80 억	42198	N	N	N	N
53	20230919	130852	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8990	-150	5	-1.64	411448960	45376	59.00	9140	9280	8980	11880	6400	9140	9067.55	0.26	-6782	9400	9270	9170	9040	8940	9220	8990	80	2740	500	6390	10	1	15930310	1432	10.70	1.30	12	0.28	840.00	6918.00	14470	20230328	-37.87	5650	20220930	59.12	14470	-37.87	20230328	6360	41.35	20230103	14470	-37.87	20230328	5650	59.12	20220930	5.90	N	263600	500	80 억	42198	N	N	N	N
54	20230919	120909	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	-140	5	-1.53	316121090	34832	45.29	9140	9280	8980	11880	6400	9140	9075.59	0.26	-6680	9400	9270	9170	9040	8940	9220	8990	80	2740	500	6390	10	1	15930310	1434	10.71	1.30	12	0.22	840.00	6918.00	14470	20230328	-37.80	5650	20220930	59.29	14470	-37.80	20230328	6360	41.51	20230103	14470	-37.80	20230328	5650	59.29	20220930	5.90	N	263600	500	80 억	42198	N	N	N	N
55	20230919	110915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9040	-100	5	-1.09	277656970	30557	39.73	9140	9280	8990	11880	6400	9140	9086.53	0.26	-6440	9400	9270	9170	9040	8940	9220	8990	80	2740	500	6390	10	1	15930310	1440	10.76	1.31	12	0.19	840.00	6918.00	14470	20230328	-37.53	5650	20220930	60.00	14470	-37.53	20230328	6360	42.14	20230103	14470	-37.53	20230328	5650	60.00	20220930	5.90	N	263600	500	80 억	42198	N	N	N	N
56	20230919	100906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9050	-90	5	-0.98	201863330	22158	28.81	9140	9280	9040	11880	6400	9140	9110.18	0.26	-4889	9400	9270	9170	9040	8940	9220	8990	80	2740	500	6390	10	1	15930310	1442	10.77	1.31	12	0.14	840.00	6918.00	14470	20230328	-37.46	5650	20220930	60.18	14470	-37.46	20230328	6360	42.30	20230103	14470	-37.46	20230328	5650	60.18	20220930	5.90	N	263600	500	80 억	42198	N	N	N	N
57	20230919	090904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9140	0	3	0.00	63354540	6920	9.00	9140	9280	9140	11880	6400	9140	9155.28	0.26	-2431	9400	9270	9170	9040	8940	9220	8990	80	2740	500	6390	10	1	15930310	1456	10.88	1.32	12	0.04	840.00	6918.00	14470	20230328	-36.83	5650	20220930	61.77	14470	-36.83	20230328	6360	43.71	20230103	14470	-36.83	20230328	5650	61.77	20220930	5.90	N	263600	500	80 억	42198	N	N	N	N
58	20230918	160908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9140	170	2	1.90	704630180	76795	147.66	9240	9300	9070	11660	6280	8970	9175.54	0.27	63	9130	9050	9010	8930	8890	9030	8910	80	2690	500	6270	10	1	15930310	1456	10.88	1.32	12	0.48	840.00	6918.00	14470	20230328	-36.83	5650	20220930	61.77	14470	-36.83	20230328	6360	43.71	20230103	14470	-36.83	20230328	5650	61.77	20220930	5.89	N	263600	500	80 억	42305	N	N	N	N
59	20230918	150905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9100	130	2	1.45	667929060	72763	139.91	9240	9300	9070	11660	6280	8970	9179.52	0.27	134	9130	9050	9010	8930	8890	9030	8910	80	2690	500	6270	10	1	15930310	1450	10.83	1.32	12	0.46	840.00	6918.00	14470	20230328	-37.11	5650	20220930	61.06	14470	-37.11	20230328	6360	43.08	20230103	14470	-37.11	20230328	5650	61.06	20220930	5.89	N	263600	500	80 억	42305	N	N	N	N
60	20230918	140925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9110	140	2	1.56	623698030	67903	130.56	9240	9300	9070	11660	6280	8970	9185.13	0.27	1402	9130	9050	9010	8930	8890	9030	8910	80	2690	500	6270	10	1	15930310	1451	10.85	1.32	12	0.43	840.00	6918.00	14470	20230328	-37.04	5650	20220930	61.24	14470	-37.04	20230328	6360	43.24	20230103	14470	-37.04	20230328	5650	61.24	20220930	5.89	N	263600	500	80 억	42305	N	N	N	N
61	20230918	130902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9100	130	2	1.45	602277250	65545	126.03	9240	9300	9080	11660	6280	8970	9188.76	0.27	1994	9130	9050	9010	8930	8890	9030	8910	80	2690	500	6270	10	1	15930310	1450	10.83	1.32	12	0.41	840.00	6918.00	14470	20230328	-37.11	5650	20220930	61.06	14470	-37.11	20230328	6360	43.08	20230103	14470	-37.11	20230328	5650	61.06	20220930	5.89	N	263600	500	80 억	42305	N	N	N	N
62	20230918	120910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9170	200	2	2.23	533908890	58045	111.61	9240	9300	9110	11660	6280	8970	9198.19	0.27	2721	9130	9050	9010	8930	8890	9030	8910	80	2690	500	6270	10	1	15930310	1461	10.92	1.33	12	0.36	840.00	6918.00	14470	20230328	-36.63	5650	20220930	62.30	14470	-36.63	20230328	6360	44.18	20230103	14470	-36.63	20230328	5650	62.30	20220930	5.89	N	263600	500	80 억	42305	N	N	N	N
63	20230918	110855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9150	180	2	2.01	509641200	55391	106.50	9240	9300	9110	11660	6280	8970	9200.79	0.27	3969	9130	9050	9010	8930	8890	9030	8910	80	2690	500	6270	10	1	15930310	1458	10.89	1.32	12	0.35	840.00	6918.00	14470	20230328	-36.77	5650	20220930	61.95	14470	-36.77	20230328	6360	43.87	20230103	14470	-36.77	20230328	5650	61.95	20220930	5.89	N	263600	500	80 억	42305	N	N	N	N
64	20230918	100848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9160	190	2	2.12	476822250	51797	99.59	9240	9300	9110	11660	6280	8970	9205.60	0.27	5105	9130	9050	9010	8930	8890	9030	8910	80	2690	500	6270	10	1	15930310	1459	10.90	1.32	12	0.33	840.00	6918.00	14470	20230328	-36.70	5650	20220930	62.12	14470	-36.70	20230328	6360	44.03	20230103	14470	-36.70	20230328	5650	62.12	20220930	5.89	N	263600	500	80 억	42305	N	N	N	N
65	20230918	090852	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9270	300	2	3.34	271192410	29378	56.49	9240	9300	9110	11660	6280	8970	9231.14	0.27	12177	9130	9050	9010	8930	8890	9030	8910	80	2690	500	6270	10	1	15930310	1477	11.04	1.34	12	0.18	840.00	6918.00	14470	20230328	-35.94	5650	20220930	64.07	14470	-35.94	20230328	6360	45.75	20230103	14470	-35.94	20230328	5650	64.07	20220930	5.89	N	263600	500	80 억	42305	N	N	N	N
66	20230915	160903	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8970	-10	5	-0.11	467749450	51978	95.31	9000	9090	8970	11670	6290	8980	8999.00	0.27	-626	9253	9116	8953	8816	8653	9185	8885	80	2690	500	6280	10	1	15930310	1429	10.68	1.30	12	0.33	840.00	6918.00	14470	20230328	-38.01	5650	20220930	58.76	14470	-38.01	20230328	6360	41.04	20230103	14470	-38.01	20230328	5650	58.76	20220930	6.02	N	263600	500	80 억	42931	N	N	N	N
67	20230915	150858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	20	2	0.22	400920960	44531	81.66	9000	9090	8970	11670	6290	8980	9003.19	0.27	-1145	9253	9116	8953	8816	8653	9185	8885	80	2690	500	6280	10	1	15930310	1434	10.71	1.30	12	0.28	840.00	6918.00	14470	20230328	-37.80	5650	20220930	59.29	14470	-37.80	20230328	6360	41.51	20230103	14470	-37.80	20230328	5650	59.29	20220930	6.02	N	263600	500	80 억	42931	N	N	N	N
68	20230915	140904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	20	2	0.22	308939910	34291	62.88	9000	9090	8970	11670	6290	8980	9009.36	0.27	252	9253	9116	8953	8816	8653	9185	8885	80	2690	500	6280	10	1	15930310	1434	10.71	1.30	12	0.22	840.00	6918.00	14470	20230328	-37.80	5650	20220930	59.29	14470	-37.80	20230328	6360	41.51	20230103	14470	-37.80	20230328	5650	59.29	20220930	6.02	N	263600	500	80 억	42931	N	N	N	N
69	20230915	130855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	20	2	0.22	249204910	27656	50.71	9000	9090	8970	11670	6290	8980	9010.88	0.27	451	9253	9116	8953	8816	8653	9185	8885	80	2690	500	6280	10	1	15930310	1434	10.71	1.30	12	0.17	840.00	6918.00	14470	20230328	-37.80	5650	20220930	59.29	14470	-37.80	20230328	6360	41.51	20230103	14470	-37.80	20230328	5650	59.29	20220930	6.02	N	263600	500	80 억	42931	N	N	N	N
70	20230915	120900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9020	40	2	0.45	231621570	25701	47.13	9000	9090	8970	11670	6290	8980	9012.16	0.27	919	9253	9116	8953	8816	8653	9185	8885	80	2690	500	6280	10	1	15930310	1437	10.74	1.30	12	0.16	840.00	6918.00	14470	20230328	-37.66	5650	20220930	59.65	14470	-37.66	20230328	6360	41.82	20230103	14470	-37.66	20230328	5650	59.65	20220930	6.02	N	263600	500	80 억	42931	N	N	N	N
71	20230915	110906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9020	40	2	0.45	182270690	20215	37.07	9000	9090	8980	11670	6290	8980	9016.61	0.27	869	9253	9116	8953	8816	8653	9185	8885	80	2690	500	6280	10	1	15930310	1437	10.74	1.30	12	0.13	840.00	6918.00	14470	20230328	-37.66	5650	20220930	59.65	14470	-37.66	20230328	6360	41.82	20230103	14470	-37.66	20230328	5650	59.65	20220930	6.02	N	263600	500	80 억	42931	N	N	N	N
72	20230915	100906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9010	30	2	0.33	76416770	8449	15.49	9000	9090	8990	11670	6290	8980	9044.48	0.27	714	9253	9116	8953	8816	8653	9185	8885	80	2690	500	6280	10	1	15930310	1435	10.73	1.30	12	0.05	840.00	6918.00	14470	20230328	-37.73	5650	20220930	59.47	14470	-37.73	20230328	6360	41.67	20230103	14470	-37.73	20230328	5650	59.47	20220930	6.02	N	263600	500	80 억	42931	N	N	N	N
73	20230915	090853	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9060	80	2	0.89	17726600	1969	3.61	9000	9070	8990	11670	6290	8980	9002.84	0.27	-250	9253	9116	8953	8816	8653	9185	8885	80	2690	500	6280	10	1	15930310	1443	10.79	1.31	12	0.01	840.00	6918.00	14470	20230328	-37.39	5650	20220930	60.35	14470	-37.39	20230328	6360	42.45	20230103	14470	-37.39	20230328	5650	60.35	20220930	6.02	N	263600	500	80 억	42931	N	N	N	N
74	20230914	160905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8980	150	2	1.70	485658780	54392	32.37	8790	9090	8790	11470	6190	8830	8928.92	0.22	7877	9423	9126	8903	8606	8383	9015	8495	80	2640	500	6180	10	1	15930310	1431	10.69	1.30	12	0.34	840.00	6918.00	14470	20230328	-37.94	5650	20220930	58.94	14470	-37.94	20230328	6360	41.19	20230103	14470	-37.94	20230328	5650	58.94	20220930	6.06	N	263600	500	80 억	35044	N	N	N	N
75	20230914	150836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8910	80	2	0.91	467178200	52326	31.14	8790	9090	8790	11470	6190	8830	8928.29	0.22	7982	9423	9126	8903	8606	8383	9015	8495	80	2640	500	6180	10	1	15930310	1419	10.61	1.29	12	0.33	840.00	6918.00	14470	20230328	-38.42	5650	20220930	57.70	14470	-38.42	20230328	6360	40.09	20230103	14470	-38.42	20230328	5650	57.70	20220930	6.06	N	263600	500	80 억	35044	N	N	N	N
76	20230914	140856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8930	100	2	1.13	434392220	48643	28.95	8790	9090	8790	11470	6190	8830	8930.28	0.22	8081	9423	9126	8903	8606	8383	9015	8495	80	2640	500	6180	10	1	15930310	1423	10.63	1.29	12	0.31	840.00	6918.00	14470	20230328	-38.29	5650	20220930	58.05	14470	-38.29	20230328	6360	40.41	20230103	14470	-38.29	20230328	5650	58.05	20220930	6.06	N	263600	500	80 억	35044	N	N	N	N
77	20230914	130839	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8900	70	2	0.79	413574490	46309	27.56	8790	9090	8790	11470	6190	8830	8930.83	0.22	7800	9423	9126	8903	8606	8383	9015	8495	80	2640	500	6180	10	1	15930310	1418	10.60	1.29	12	0.29	840.00	6918.00	14470	20230328	-38.49	5650	20220930	57.52	14470	-38.49	20230328	6360	39.94	20230103	14470	-38.49	20230328	5650	57.52	20220930	6.06	N	263600	500	80 억	35044	N	N	N	N
78	20230914	120848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8910	80	2	0.91	381549690	42710	25.42	8790	9090	8790	11470	6190	8830	8933.58	0.22	6898	9423	9126	8903	8606	8383	9015	8495	80	2640	500	6180	10	1	15930310	1419	10.61	1.29	12	0.27	840.00	6918.00	14470	20230328	-38.42	5650	20220930	57.70	14470	-38.42	20230328	6360	40.09	20230103	14470	-38.42	20230328	5650	57.70	20220930	6.06	N	263600	500	80 억	35044	N	N	N	N
79	20230914	110841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8910	80	2	0.91	351438210	39329	23.41	8790	9090	8790	11470	6190	8830	8935.94	0.22	5724	9423	9126	8903	8606	8383	9015	8495	80	2640	500	6180	10	1	15930310	1419	10.61	1.29	12	0.25	840.00	6918.00	14470	20230328	-38.42	5650	20220930	57.70	14470	-38.42	20230328	6360	40.09	20230103	14470	-38.42	20230328	5650	57.70	20220930	6.06	N	263600	500	80 억	35044	N	N	N	N
80	20230914	100835	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	170	2	1.93	199589570	22249	13.24	8790	9090	8790	11470	6190	8830	8970.93	0.22	2275	9423	9126	8903	8606	8383	9015	8495	80	2640	500	6180	10	1	15930310	1434	10.71	1.30	12	0.14	840.00	6918.00	14470	20230328	-37.80	5650	20220930	59.29	14470	-37.80	20230328	6360	41.51	20230103	14470	-37.80	20230328	5650	59.29	20220930	6.06	N	263600	500	80 억	35044	N	N	N	N
81	20230914	090851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8830	0	3	0.00	41320630	4691	2.79	8790	8950	8790	11470	6190	8830	8808.34	0.22	3121	9423	9126	8903	8606	8383	9015	8495	80	2640	500	6180	10	1	15930310	1407	10.51	1.28	12	0.03	840.00	6918.00	14470	20230328	-38.98	5650	20220930	56.28	14470	-38.98	20230328	6360	38.84	20230103	14470	-38.98	20230328	5650	56.28	20220930	6.06	N	263600	500	80 억	35044	N	N	N	N
82	20230913	160854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8830	-430	5	-4.64	1496162380	167296	165.57	9110	9200	8680	12030	6490	9260	8943.24	0.33	-16544	9666	9462	9296	9092	8926	9380	9010	80	2770	500	6480	10	1	15930310	1407	10.51	1.28	12	1.05	840.00	6918.00	14470	20230328	-38.98	5650	20220930	56.28	14470	-38.98	20230328	6360	38.84	20230103	14470	-38.98	20230328	5650	56.28	20220930	6.07	N	263600	500	80 억	51776	N	N	N	N
83	20230913	150846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8880	-380	5	-4.10	1413795110	157991	156.36	9110	9200	8680	12030	6490	9260	8948.58	0.33	-16513	9666	9462	9296	9092	8926	9380	9010	80	2770	500	6480	10	1	15930310	1415	10.57	1.28	12	0.99	840.00	6918.00	14470	20230328	-38.63	5650	20220930	57.17	14470	-38.63	20230328	6360	39.62	20230103	14470	-38.63	20230328	5650	57.17	20220930	6.07	N	263600	500	80 억	51776	N	N	N	N
84	20230913	140853	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8920	-340	5	-3.67	1363021040	152275	150.70	9110	9200	8680	12030	6490	9260	8951.05	0.33	-15878	9666	9462	9296	9092	8926	9380	9010	80	2770	500	6480	10	1	15930310	1421	10.62	1.29	12	0.96	840.00	6918.00	14470	20230328	-38.36	5650	20220930	57.88	14470	-38.36	20230328	6360	40.25	20230103	14470	-38.36	20230328	5650	57.88	20220930	6.07	N	263600	500	80 억	51776	N	N	N	N
85	20230913	130829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8930	-330	5	-3.56	1299789540	145174	143.67	9110	9200	8680	12030	6490	9260	8953.32	0.33	-16748	9666	9462	9296	9092	8926	9380	9010	80	2770	500	6480	10	1	15930310	1423	10.63	1.29	12	0.91	840.00	6918.00	14470	20230328	-38.29	5650	20220930	58.05	14470	-38.29	20230328	6360	40.41	20230103	14470	-38.29	20230328	5650	58.05	20220930	6.07	N	263600	500	80 억	51776	N	N	N	N
86	20230913	120851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8920	-340	5	-3.67	1254702030	140130	138.68	9110	9200	8680	12030	6490	9260	8953.84	0.33	-16654	9666	9462	9296	9092	8926	9380	9010	80	2770	500	6480	10	1	15930310	1421	10.62	1.29	12	0.88	840.00	6918.00	14470	20230328	-38.36	5650	20220930	57.88	14470	-38.36	20230328	6360	40.25	20230103	14470	-38.36	20230328	5650	57.88	20220930	6.07	N	263600	500	80 억	51776	N	N	N	N
87	20230913	110850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8930	-330	5	-3.56	718199780	79129	78.31	9110	9200	8920	12030	6490	9260	9076.32	0.33	-17046	9666	9462	9296	9092	8926	9380	9010	80	2770	500	6480	10	1	15930310	1423	10.63	1.29	12	0.50	840.00	6918.00	14470	20230328	-38.29	5650	20220930	58.05	14470	-38.29	20230328	6360	40.41	20230103	14470	-38.29	20230328	5650	58.05	20220930	6.07	N	263600	500	80 억	51776	N	N	N	N
88	20230913	100839	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9200	-60	5	-0.65	213870450	23408	23.17	9110	9200	9080	12030	6490	9260	9136.64	0.33	3322	9666	9462	9296	9092	8926	9380	9010	80	2770	500	6480	10	1	15930310	1466	10.95	1.33	12	0.15	840.00	6918.00	14470	20230328	-36.42	5650	20220930	62.83	14470	-36.42	20230328	6360	44.65	20230103	14470	-36.42	20230328	5650	62.83	20220930	6.07	N	263600	500	80 억	51776	N	N	N	N
89	20230913	090831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9130	-130	5	-1.40	81173820	8908	8.82	9110	9190	9080	12030	6490	9260	9112.46	0.33	-414	9666	9462	9296	9092	8926	9380	9010	80	2770	500	6480	10	1	15930310	1454	10.87	1.32	12	0.06	840.00	6918.00	14470	20230328	-36.90	5650	20220930	61.59	14470	-36.90	20230328	6360	43.55	20230103	14470	-36.90	20230328	5650	61.59	20220930	6.07	N	263600	500	80 억	51776	N	N	N	N
90	20230912	160829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9260	-140	5	-1.49	929026390	100231	154.10	9300	9500	9130	12220	6580	9400	9268.86	0.38	-8716	9640	9520	9380	9260	9120	9580	9320	80	2820	500	6580	10	1	15930310	1475	11.02	1.34	12	0.63	840.00	6918.00	14470	20230328	-36.01	5650	20220930	63.89	14470	-36.01	20230328	6360	45.60	20230103	14470	-36.01	20230328	5650	63.89	20220930	6.08	N	263600	500	80 억	60020	N	N	N	N
91	20230912	150838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9150	-250	5	-2.66	788729300	84919	130.56	9300	9500	9150	12220	6580	9400	9288.02	0.38	-16075	9640	9520	9380	9260	9120	9580	9320	80	2820	500	6580	10	1	15930310	1458	10.89	1.32	12	0.53	840.00	6918.00	14470	20230328	-36.77	5650	20220930	61.95	14470	-36.77	20230328	6360	43.87	20230103	14470	-36.77	20230328	5650	61.95	20220930	6.08	N	263600	500	80 억	60020	N	N	N	N
92	20230912	140838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9250	-150	5	-1.60	662146360	71160	109.40	9300	9500	9200	12220	6580	9400	9305.04	0.38	-13745	9640	9520	9380	9260	9120	9580	9320	80	2820	500	6580	10	1	15930310	1474	11.01	1.34	12	0.45	840.00	6918.00	14470	20230328	-36.07	5650	20220930	63.72	14470	-36.07	20230328	6360	45.44	20230103	14470	-36.07	20230328	5650	63.72	20220930	6.08	N	263600	500	80 억	60020	N	N	N	N
93	20230912	130826	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9260	-140	5	-1.49	506067290	54232	83.38	9300	9500	9210	12220	6580	9400	9331.53	0.38	-9186	9640	9520	9380	9260	9120	9580	9320	80	2820	500	6580	10	1	15930310	1475	11.02	1.34	12	0.34	840.00	6918.00	14470	20230328	-36.01	5650	20220930	63.89	14470	-36.01	20230328	6360	45.60	20230103	14470	-36.01	20230328	5650	63.89	20220930	6.08	N	263600	500	80 억	60020	N	N	N	N
94	20230912	120825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9310	-90	5	-0.96	379980730	40630	62.47	9300	9500	9300	12220	6580	9400	9352.22	0.38	-1388	9640	9520	9380	9260	9120	9580	9320	80	2820	500	6580	10	1	15930310	1483	11.08	1.35	12	0.26	840.00	6918.00	14470	20230328	-35.66	5650	20220930	64.78	14470	-35.66	20230328	6360	46.38	20230103	14470	-35.66	20230328	5650	64.78	20220930	6.08	N	263600	500	80 억	60020	N	N	N	N
95	20230912	110831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9320	-80	5	-0.85	310455400	33169	51.00	9300	9500	9300	12220	6580	9400	9359.81	0.38	2303	9640	9520	9380	9260	9120	9580	9320	80	2820	500	6580	10	1	15930310	1485	11.10	1.35	12	0.21	840.00	6918.00	14470	20230328	-35.59	5650	20220930	64.96	14470	-35.59	20230328	6360	46.54	20230103	14470	-35.59	20230328	5650	64.96	20220930	6.08	N	263600	500	80 억	60020	N	N	N	N
96	20230912	100822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9340	-60	5	-0.64	149819130	15957	24.53	9300	9500	9300	12220	6580	9400	9388.93	0.38	2611	9640	9520	9380	9260	9120	9580	9320	80	2820	500	6580	10	1	15930310	1488	11.12	1.35	12	0.10	840.00	6918.00	14470	20230328	-35.45	5650	20220930	65.31	14470	-35.45	20230328	6360	46.86	20230103	14470	-35.45	20230328	5650	65.31	20220930	6.08	N	263600	500	80 억	60020	N	N	N	N
97	20230912	090842	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9410	10	2	0.11	69236730	7379	11.34	9300	9500	9300	12220	6580	9400	9382.94	0.38	3303	9640	9520	9380	9260	9120	9580	9320	80	2820	500	6580	10	1	15930310	1499	11.20	1.36	12	0.05	840.00	6918.00	14470	20230328	-34.97	5650	20220930	66.55	14470	-34.97	20230328	6360	47.96	20230103	14470	-34.97	20230328	5650	66.55	20220930	6.08	N	263600	500	80 억	60020	N	N	N	N
98	20230911	160823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9400	50	2	0.53	603325020	64358	89.53	9290	9500	9240	12150	6550	9350	9374.51	0.38	-648	9570	9460	9290	9180	9010	9375	9095	80	2800	500	6540	10	1	15930310	1497	11.19	1.36	12	0.40	840.00	6918.00	14470	20230328	-35.04	5650	20220930	66.37	14470	-35.04	20230328	6360	47.80	20230103	14470	-35.04	20230328	5650	66.37	20220930	6.04	N	263600	500	80 억	60829	N	N	N	N
99	20230911	150828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9420	70	2	0.75	558600280	59604	82.92	9290	9500	9240	12150	6550	9350	9371.86	0.38	-794	9570	9460	9290	9180	9010	9375	9095	80	2800	500	6540	10	1	15930310	1501	11.21	1.36	12	0.37	840.00	6918.00	14470	20230328	-34.90	5650	20220930	66.73	14470	-34.90	20230328	6360	48.11	20230103	14470	-34.90	20230328	5650	66.73	20220930	6.04	N	263600	500	80 억	60829	N	N	N	N
100	20230911	140837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9440	90	2	0.96	500873670	53471	74.39	9290	9500	9240	12150	6550	9350	9367.20	0.38	3063	9570	9460	9290	9180	9010	9375	9095	80	2800	500	6540	10	1	15930310	1504	11.24	1.36	12	0.34	840.00	6918.00	14470	20230328	-34.76	5650	20220930	67.08	14470	-34.76	20230328	6360	48.43	20230103	14470	-34.76	20230328	5650	67.08	20220930	6.04	N	263600	500	80 억	60829	N	N	N	N
101	20230911	130811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9440	90	2	0.96	448824640	47959	66.72	9290	9500	9240	12150	6550	9350	9358.51	0.38	2928	9570	9460	9290	9180	9010	9375	9095	80	2800	500	6540	10	1	15930310	1504	11.24	1.36	12	0.30	840.00	6918.00	14470	20230328	-34.76	5650	20220930	67.08	14470	-34.76	20230328	6360	48.43	20230103	14470	-34.76	20230328	5650	67.08	20220930	6.04	N	263600	500	80 억	60829	N	N	N	N
102	20230911	120826	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9440	90	2	0.96	414642440	44330	61.67	9290	9500	9240	12150	6550	9350	9353.54	0.38	3095	9570	9460	9290	9180	9010	9375	9095	80	2800	500	6540	10	1	15930310	1504	11.24	1.36	12	0.28	840.00	6918.00	14470	20230328	-34.76	5650	20220930	67.08	14470	-34.76	20230328	6360	48.43	20230103	14470	-34.76	20230328	5650	67.08	20220930	6.04	N	263600	500	80 억	60829	N	N	N	N
103	20230911	110811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9370	20	2	0.21	290908120	31220	43.43	9290	9420	9240	12150	6550	9350	9318.01	0.38	304	9570	9460	9290	9180	9010	9375	9095	80	2800	500	6540	10	1	15930310	1493	11.15	1.35	12	0.20	840.00	6918.00	14470	20230328	-35.25	5650	20220930	65.84	14470	-35.25	20230328	6360	47.33	20230103	14470	-35.25	20230328	5650	65.84	20220930	6.04	N	263600	500	80 억	60829	N	N	N	N
104	20230911	100810	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9350	0	3	0.00	194389120	20921	29.11	9290	9400	9240	12150	6550	9350	9291.58	0.38	-4888	9570	9460	9290	9180	9010	9375	9095	80	2800	500	6540	10	1	15930310	1489	11.13	1.35	12	0.13	840.00	6918.00	14470	20230328	-35.38	5650	20220930	65.49	14470	-35.38	20230328	6360	47.01	20230103	14470	-35.38	20230328	5650	65.49	20220930	6.04	N	263600	500	80 억	60829	N	N	N	N
105	20230911	090808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9320	-30	5	-0.32	16030220	1726	2.40	9290	9320	9250	12150	6550	9350	9287.50	0.38	-419	9570	9460	9290	9180	9010	9375	9095	80	2800	500	6540	10	1	15930310	1485	11.10	1.35	12	0.01	840.00	6918.00	14470	20230328	-35.59	5650	20220930	64.96	14470	-35.59	20230328	6360	46.54	20230103	14470	-35.59	20230328	5650	64.96	20220930	6.04	N	263600	500	80 억	60829	N	N	N	N
106	20230908	160831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9350	-20	5	-0.21	656914430	70582	40.32	9370	9400	9120	12180	6560	9370	9307.00	0.42	-5681	9943	9656	9513	9226	9083	9585	9155	80	2810	500	6550	10	1	15930310	1489	11.13	1.35	12	0.44	840.00	6918.00	14470	20230328	-35.38	5650	20220930	65.49	14470	-35.38	20230328	6360	47.01	20230103	14470	-35.38	20230328	5650	65.49	20220930	6.02	N	263600	500	80 억	66502	N	N	N	N
107	20230908	150829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9310	-60	5	-0.64	628322940	67519	38.57	9370	9400	9120	12180	6560	9370	9305.76	0.42	-5576	9943	9656	9513	9226	9083	9585	9155	80	2810	500	6550	10	1	15930310	1483	11.08	1.35	12	0.42	840.00	6918.00	14470	20230328	-35.66	5650	20220930	64.78	14470	-35.66	20230328	6360	46.38	20230103	14470	-35.66	20230328	5650	64.78	20220930	6.02	N	263600	500	80 억	66502	N	N	N	N
108	20230908	140820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9320	-50	5	-0.53	552110670	59333	33.90	9370	9400	9120	12180	6560	9370	9305.16	0.42	-5373	9943	9656	9513	9226	9083	9585	9155	80	2810	500	6550	10	1	15930310	1485	11.10	1.35	12	0.37	840.00	6918.00	14470	20230328	-35.59	5650	20220930	64.96	14470	-35.59	20230328	6360	46.54	20230103	14470	-35.59	20230328	5650	64.96	20220930	6.02	N	263600	500	80 억	66502	N	N	N	N
109	20230908	130829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9350	-20	5	-0.21	492212270	52909	30.23	9370	9400	9120	12180	6560	9370	9302.85	0.42	-3912	9943	9656	9513	9226	9083	9585	9155	80	2810	500	6550	10	1	15930310	1489	11.13	1.35	12	0.33	840.00	6918.00	14470	20230328	-35.38	5650	20220930	65.49	14470	-35.38	20230328	6360	47.01	20230103	14470	-35.38	20230328	5650	65.49	20220930	6.02	N	263600	500	80 억	66502	N	N	N	N
110	20230908	120840	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9330	-40	5	-0.43	443691150	47713	27.26	9370	9400	9120	12180	6560	9370	9298.99	0.42	-2103	9943	9656	9513	9226	9083	9585	9155	80	2810	500	6550	10	1	15930310	1486	11.11	1.35	12	0.30	840.00	6918.00	14470	20230328	-35.52	5650	20220930	65.13	14470	-35.52	20230328	6360	46.70	20230103	14470	-35.52	20230328	5650	65.13	20220930	6.02	N	263600	500	80 억	66502	N	N	N	N
111	20230908	110836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9240	-130	5	-1.39	399355000	42957	24.54	9370	9400	9120	12180	6560	9370	9296.42	0.42	-923	9943	9656	9513	9226	9083	9585	9155	80	2810	500	6550	10	1	15930310	1472	11.00	1.34	12	0.27	840.00	6918.00	14470	20230328	-36.14	5650	20220930	63.54	14470	-36.14	20230328	6360	45.28	20230103	14470	-36.14	20230328	5650	63.54	20220930	6.02	N	263600	500	80 억	66502	N	N	N	N
112	20230908	100827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9290	-80	5	-0.85	291844610	31347	17.91	9370	9400	9120	12180	6560	9370	9309.90	0.42	23	9943	9656	9513	9226	9083	9585	9155	80	2810	500	6550	10	1	15930310	1480	11.06	1.34	12	0.20	840.00	6918.00	14470	20230328	-35.80	5650	20220930	64.42	14470	-35.80	20230328	6360	46.07	20230103	14470	-35.80	20230328	5650	64.42	20220930	6.02	N	263600	500	80 억	66502	N	N	N	N
113	20230908	090833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9380	10	2	0.11	77933290	8409	4.80	9370	9400	9120	12180	6560	9370	9266.40	0.42	-384	9943	9656	9513	9226	9083	9585	9155	80	2810	500	6550	10	1	15930310	1494	11.17	1.36	12	0.05	840.00	6918.00	14470	20230328	-35.18	5650	20220930	66.02	14470	-35.18	20230328	6360	47.48	20230103	14470	-35.18	20230328	5650	66.02	20220930	6.02	N	263600	500	80 억	66502	N	N	N	N
114	20230907	160818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9370	-560	5	-5.64	1629278500	172064	253.92	9750	9800	9370	12900	6960	9930	9469.11	0.58	-25331	10096	10012	9896	9812	9696	9955	9755	80	2970	500	6950	10	1	15930310	1493	11.15	1.35	12	1.08	840.00	6918.00	14470	20230328	-35.25	5650	20220930	65.84	14470	-35.25	20230328	6360	47.33	20230103	14470	-35.25	20230328	5650	65.84	20220930	5.94	N	263600	500	80 억	91834	N	N	N	N
115	20230907	150824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9420	-510	5	-5.14	1500551000	158349	233.68	9750	9800	9370	12900	6960	9930	9476.23	0.58	-28033	10096	10012	9896	9812	9696	9955	9755	80	2970	500	6950	10	1	15930310	1501	11.21	1.36	12	0.99	840.00	6918.00	14470	20230328	-34.90	5650	20220930	66.73	14470	-34.90	20230328	6360	48.11	20230103	14470	-34.90	20230328	5650	66.73	20220930	5.94	N	263600	500	80 억	91834	N	N	N	N
116	20230907	140822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9500	-430	5	-4.33	1241801620	130865	193.12	9750	9800	9380	12900	6960	9930	9489.18	0.58	-31211	10096	10012	9896	9812	9696	9955	9755	80	2970	500	6950	10	1	15930310	1513	11.31	1.37	12	0.82	840.00	6918.00	14470	20230328	-34.35	5650	20220930	68.14	14470	-34.35	20230328	6360	49.37	20230103	14470	-34.35	20230328	5650	68.14	20220930	5.94	N	263600	500	80 억	91834	N	N	N	N
117	20230907	130817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9480	-450	5	-4.53	1108522000	116751	172.29	9750	9800	9380	12900	6960	9930	9494.75	0.58	-25372	10096	10012	9896	9812	9696	9955	9755	80	2970	500	6950	10	1	15930310	1510	11.29	1.37	12	0.73	840.00	6918.00	14470	20230328	-34.49	5650	20220930	67.79	14470	-34.49	20230328	6360	49.06	20230103	14470	-34.49	20230328	5650	67.79	20220930	5.94	N	263600	500	80 억	91834	N	N	N	N
118	20230907	120829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9380	-550	5	-5.54	1045715040	110086	162.46	9750	9800	9380	12900	6960	9930	9499.07	0.58	-24369	10096	10012	9896	9812	9696	9955	9755	80	2970	500	6950	10	1	15930310	1494	11.17	1.36	12	0.69	840.00	6918.00	14470	20230328	-35.18	5650	20220930	66.02	14470	-35.18	20230328	6360	47.48	20230103	14470	-35.18	20230328	5650	66.02	20220930	5.94	N	263600	500	80 억	91834	N	N	N	N
119	20230907	110822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9440	-490	5	-4.93	803596450	84385	124.53	9750	9800	9400	12900	6960	9930	9522.98	0.58	-20529	10096	10012	9896	9812	9696	9955	9755	80	2970	500	6950	10	1	15930310	1504	11.24	1.36	12	0.53	840.00	6918.00	14470	20230328	-34.76	5650	20220930	67.08	14470	-34.76	20230328	6360	48.43	20230103	14470	-34.76	20230328	5650	67.08	20220930	5.94	N	263600	500	80 억	91834	N	N	N	N
120	20230907	100822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9420	-510	5	-5.14	634627990	66451	98.06	9750	9800	9400	12900	6960	9930	9550.32	0.58	-14472	10096	10012	9896	9812	9696	9955	9755	80	2970	500	6950	10	1	15930310	1501	11.21	1.36	12	0.42	840.00	6918.00	14470	20230328	-34.90	5650	20220930	66.73	14470	-34.90	20230328	6360	48.11	20230103	14470	-34.90	20230328	5650	66.73	20220930	5.94	N	263600	500	80 억	91834	N	N	N	N
121	20230907	090835	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9740	-190	5	-1.91	77878350	7996	11.80	9750	9800	9700	12900	6960	9930	9739.66	0.58	1284	10096	10012	9896	9812	9696	9955	9755	80	2970	500	6950	10	1	15930310	1552	11.60	1.41	12	0.05	840.00	6918.00	14470	20230328	-32.69	5650	20220930	72.39	14470	-32.69	20230328	6360	53.14	20230103	14470	-32.69	20230328	5650	72.39	20220930	5.94	N	263600	500	80 억	91834	N	N	N	N
122	20230906	160820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9930	-50	5	-0.50	665638850	67531	63.72	9980	9980	9780	12970	6990	9980	9856.23	0.57	1898	10186	10082	9966	9862	9746	10025	9805	80	2990	500	6980	10	1	15930310	1582	11.82	1.44	12	0.42	840.00	6918.00	14470	20230328	-31.38	5650	20220930	75.75	14470	-31.38	20230328	6360	56.13	20230103	14470	-31.38	20230328	5650	75.75	20220930	6.03	N	263600	500	80 억	90104	N	N	N	N
123	20230906	150823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9790	-190	5	-1.90	596999410	60562	57.15	9980	9980	9790	12970	6990	9980	9857.48	0.57	2076	10186	10082	9966	9862	9746	10025	9805	80	2990	500	6980	10	1	15930310	1560	11.65	1.42	12	0.38	840.00	6918.00	14470	20230328	-32.34	5650	20220930	73.27	14470	-32.34	20230328	6360	53.93	20230103	14470	-32.34	20230328	5650	73.27	20220930	6.03	N	263600	500	80 억	90104	N	N	N	N
124	20230906	140822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9870	-110	5	-1.10	425218800	43099	40.67	9980	9980	9800	12970	6990	9980	9865.87	0.57	556	10186	10082	9966	9862	9746	10025	9805	80	2990	500	6980	10	1	15930310	1572	11.75	1.43	12	0.27	840.00	6918.00	14470	20230328	-31.79	5650	20220930	74.69	14470	-31.79	20230328	6360	55.19	20230103	14470	-31.79	20230328	5650	74.69	20220930	6.03	N	263600	500	80 억	90104	N	N	N	N
125	20230906	130814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9830	-150	5	-1.50	376393800	38158	36.01	9980	9980	9800	12970	6990	9980	9863.82	0.57	-643	10186	10082	9966	9862	9746	10025	9805	80	2990	500	6980	10	1	15930310	1566	11.70	1.42	12	0.24	840.00	6918.00	14470	20230328	-32.07	5650	20220930	73.98	14470	-32.07	20230328	6360	54.56	20230103	14470	-32.07	20230328	5650	73.98	20220930	6.03	N	263600	500	80 억	90104	N	N	N	N
126	20230906	120825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9820	-160	5	-1.60	335223260	33973	32.06	9980	9980	9800	12970	6990	9980	9867.06	0.57	-2265	10186	10082	9966	9862	9746	10025	9805	80	2990	500	6980	10	1	15930310	1564	11.69	1.42	12	0.21	840.00	6918.00	14470	20230328	-32.14	5650	20220930	73.81	14470	-32.14	20230328	6360	54.40	20230103	14470	-32.14	20230328	5650	73.81	20220930	6.03	N	263600	500	80 억	90104	N	N	N	N
127	20230906	110833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9840	-140	5	-1.40	286724670	29047	27.41	9980	9980	9800	12970	6990	9980	9870.74	0.57	-1571	10186	10082	9966	9862	9746	10025	9805	80	2990	500	6980	10	1	15930310	1568	11.71	1.42	12	0.18	840.00	6918.00	14470	20230328	-32.00	5650	20220930	74.16	14470	-32.00	20230328	6360	54.72	20230103	14470	-32.00	20230328	5650	74.16	20220930	6.03	N	263600	500	80 억	90104	N	N	N	N
128	20230906	100809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9900	-80	5	-0.80	174201430	17620	16.63	9980	9980	9840	12970	6990	9980	9886.12	0.57	-287	10186	10082	9966	9862	9746	10025	9805	80	2990	500	6980	10	1	15930310	1577	11.79	1.43	12	0.11	840.00	6918.00	14470	20230328	-31.58	5650	20220930	75.22	14470	-31.58	20230328	6360	55.66	20230103	14470	-31.58	20230328	5650	75.22	20220930	6.03	N	263600	500	80 억	90104	N	N	N	N
129	20230906	090812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9930	-50	5	-0.50	37241380	3760	3.55	9980	9980	9870	12970	6990	9980	9902.86	0.57	-775	10186	10082	9966	9862	9746	10025	9805	80	2990	500	6980	10	1	15930310	1582	11.82	1.44	12	0.02	840.00	6918.00	14470	20230328	-31.38	5650	20220930	75.75	14470	-31.38	20230328	6360	56.13	20230103	14470	-31.38	20230328	5650	75.75	20220930	6.03	N	263600	500	80 억	90104	N	N	N	N
130	20230905	160814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9980	90	2	0.91	1050557380	105532	59.86	10030	10070	9850	12850	6930	9890	9954.87	0.58	-3575	10483	10186	9903	9606	9323	10335	9755	80	2960	500	6920	10	1	15930310	1590	11.88	1.44	12	0.66	840.00	6918.00	14470	20230328	-31.03	5650	20220930	76.64	14470	-31.03	20230328	6360	56.92	20230103	14470	-31.03	20230328	5650	76.64	20220930	5.95	N	263600	500	80 억	93135	N	N	N	N
131	20230905	150824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10000	110	2	1.11	998249730	100294	56.89	10030	10070	9850	12850	6930	9890	9953.23	0.58	-3976	10483	10186	9903	9606	9323	10335	9755	80	2960	500	6920	10	1	15930310	1593	11.90	1.45	12	0.63	840.00	6918.00	14470	20230328	-30.89	5650	20220930	76.99	14470	-30.89	20230328	6360	57.23	20230103	14470	-30.89	20230328	5650	76.99	20220930	5.95	N	263600	500	80 억	93135	N	N	N	N
132	20230905	140823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9970	80	2	0.81	921759410	92644	52.55	10030	10070	9850	12850	6930	9890	9949.48	0.58	-3486	10483	10186	9903	9606	9323	10335	9755	80	2960	500	6920	10	1	15930310	1588	11.87	1.44	12	0.58	840.00	6918.00	14470	20230328	-31.10	5650	20220930	76.46	14470	-31.10	20230328	6360	56.76	20230103	14470	-31.10	20230328	5650	76.46	20220930	5.95	N	263600	500	80 억	93135	N	N	N	N
133	20230905	130804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9970	80	2	0.81	792952840	79754	45.24	10030	10070	9850	12850	6930	9890	9942.48	0.58	-7534	10483	10186	9903	9606	9323	10335	9755	80	2960	500	6920	10	1	15930310	1588	11.87	1.44	12	0.50	840.00	6918.00	14470	20230328	-31.10	5650	20220930	76.46	14470	-31.10	20230328	6360	56.76	20230103	14470	-31.10	20230328	5650	76.46	20220930	5.95	N	263600	500	80 억	93135	N	N	N	N
134	20230905	120807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9980	90	2	0.91	727684730	73196	41.52	10030	10070	9850	12850	6930	9890	9941.59	0.58	-9323	10483	10186	9903	9606	9323	10335	9755	80	2960	500	6920	10	1	15930310	1590	11.88	1.44	12	0.46	840.00	6918.00	14470	20230328	-31.03	5650	20220930	76.64	14470	-31.03	20230328	6360	56.92	20230103	14470	-31.03	20230328	5650	76.64	20220930	5.95	N	263600	500	80 억	93135	N	N	N	N
135	20230905	110814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9900	10	2	0.10	572331550	57539	32.64	10030	10070	9850	12850	6930	9890	9946.85	0.58	-15365	10483	10186	9903	9606	9323	10335	9755	80	2960	500	6920	10	1	15930310	1577	11.79	1.43	12	0.36	840.00	6918.00	14470	20230328	-31.58	5650	20220930	75.22	14470	-31.58	20230328	6360	55.66	20230103	14470	-31.58	20230328	5650	75.22	20220930	5.95	N	263600	500	80 억	93135	N	N	N	N
136	20230905	100803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9890	0	3	0.00	483199090	48536	27.53	10030	10070	9850	12850	6930	9890	9955.48	0.58	-14313	10483	10186	9903	9606	9323	10335	9755	80	2960	500	6920	10	1	15930310	1576	11.77	1.43	12	0.30	840.00	6918.00	14470	20230328	-31.65	5650	20220930	75.04	14470	-31.65	20230328	6360	55.50	20230103	14470	-31.65	20230328	5650	75.04	20220930	5.95	N	263600	500	80 억	93135	N	N	N	N
137	20230905	090803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10050	160	2	1.62	166192500	16630	9.43	10030	10070	9850	12850	6930	9890	9993.54	0.58	-2804	10483	10186	9903	9606	9323	10335	9755	80	2960	500	6920	10	1	15930310	1601	11.96	1.45	12	0.10	840.00	6918.00	14470	20230328	-30.55	5650	20220930	77.88	14470	-30.55	20230328	6360	58.02	20230103	14470	-30.55	20230328	5650	77.88	20220930	5.95	N	263600	500	80 억	93135	N	N	N	N
138	20230904	160758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9890	180	2	1.85	1723626080	173449	149.15	9720	10200	9620	12620	6800	9710	9938.09	0.55	4893	10203	9956	9823	9576	9443	9890	9510	80	2910	500	6790	10	1	15930310	1576	11.77	1.43	12	1.09	840.00	6918.00	14470	20230328	-31.65	5650	20220930	75.04	14470	-31.65	20230328	6360	55.50	20230103	14470	-31.65	20230328	5650	75.04	20220930	5.99	N	263600	500	80 억	87957	N	N	N	N
139	20230904	150748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9910	200	2	2.06	1676616340	168690	145.05	9720	10200	9620	12620	6800	9710	9939.77	0.55	5252	10203	9956	9823	9576	9443	9890	9510	80	2910	500	6790	10	1	15930310	1579	11.80	1.43	12	1.06	840.00	6918.00	14470	20230328	-31.51	5650	20220930	75.40	14470	-31.51	20230328	6360	55.82	20230103	14470	-31.51	20230328	5650	75.40	20220930	5.99	N	263600	500	80 억	87957	N	N	N	N
140	20230904	140745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9860	150	2	1.54	1557957960	156662	134.71	9720	10200	9620	12620	6800	9710	9945.51	0.55	8090	10203	9956	9823	9576	9443	9890	9510	80	2910	500	6790	10	1	15930310	1571	11.74	1.43	12	0.98	840.00	6918.00	14470	20230328	-31.86	5650	20220930	74.51	14470	-31.86	20230328	6360	55.03	20230103	14470	-31.86	20230328	5650	74.51	20220930	5.99	N	263600	500	80 억	87957	N	N	N	N
141	20230904	130758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9850	140	2	1.44	1512925190	152099	130.79	9720	10200	9620	12620	6800	9710	9947.81	0.55	9220	10203	9956	9823	9576	9443	9890	9510	80	2910	500	6790	10	1	15930310	1569	11.73	1.42	12	0.95	840.00	6918.00	14470	20230328	-31.93	5650	20220930	74.34	14470	-31.93	20230328	6360	54.87	20230103	14470	-31.93	20230328	5650	74.34	20220930	5.99	N	263600	500	80 억	87957	N	N	N	N
142	20230904	120742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9910	200	2	2.06	1304750570	131020	112.66	9720	10200	9620	12620	6800	9710	9959.43	0.55	12967	10203	9956	9823	9576	9443	9890	9510	80	2910	500	6790	10	1	15930310	1579	11.80	1.43	12	0.82	840.00	6918.00	14470	20230328	-31.51	5650	20220930	75.40	14470	-31.51	20230328	6360	55.82	20230103	14470	-31.51	20230328	5650	75.40	20220930	5.99	N	263600	500	80 억	87957	N	N	N	N
143	20230904	110729	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9860	150	2	1.54	1203031920	120741	103.82	9720	10200	9620	12620	6800	9710	9964.87	0.55	14706	10203	9956	9823	9576	9443	9890	9510	80	2910	500	6790	10	1	15930310	1571	11.74	1.43	12	0.76	840.00	6918.00	14470	20230328	-31.86	5650	20220930	74.51	14470	-31.86	20230328	6360	55.03	20230103	14470	-31.86	20230328	5650	74.51	20220930	5.99	N	263600	500	80 억	87957	N	N	N	N
144	20230904	100734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9880	170	2	1.75	1093292630	109625	94.27	9720	10200	9620	12620	6800	9710	9974.32	0.55	19948	10203	9956	9823	9576	9443	9890	9510	80	2910	500	6790	10	1	15930310	1574	11.76	1.43	12	0.69	840.00	6918.00	14470	20230328	-31.72	5650	20220930	74.87	14470	-31.72	20230328	6360	55.35	20230103	14470	-31.72	20230328	5650	74.87	20220930	5.99	N	263600	500	80 억	87957	N	N	N	N
145	20230904	090748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9990	280	2	2.88	268591740	27384	23.55	9720	10050	9620	12620	6800	9710	9810.31	0.55	71	10203	9956	9823	9576	9443	9890	9510	80	2910	500	6790	10	1	15930310	1591	11.89	1.44	12	0.17	840.00	6918.00	14470	20230328	-30.96	5650	20220930	76.81	14470	-30.96	20230328	6360	57.08	20230103	14470	-30.96	20230328	5650	76.81	20220930	5.99	N	263600	500	80 억	87957	N	N	N	N
146	20230901	160739	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9710	-250	5	-2.51	1128792630	114817	87.71	10050	10070	9690	12940	6980	9960	9830.72	0.70	-23918	10393	10176	9983	9766	9573	10285	9875	80	2980	500	6970	10	1	15930310	1547	11.56	1.40	12	0.72	840.00	6918.00	14470	20230328	-32.90	5650	20220930	71.86	14470	-32.90	20230328	6360	52.67	20230103	14470	-32.90	20230328	5650	71.86	20220930	6.00	N	263600	500	80 억	112138	N	N	N	N
147	20230901	150746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9720	-240	5	-2.41	1059408710	107666	82.25	10050	10070	9700	12940	6980	9960	9839.17	0.70	-23704	10393	10176	9983	9766	9573	10285	9875	80	2980	500	6970	10	1	15930310	1548	11.57	1.41	12	0.68	840.00	6918.00	14470	20230328	-32.83	5650	20220930	72.04	14470	-32.83	20230328	6360	52.83	20230103	14470	-32.83	20230328	5650	72.04	20220930	6.00	N	263600	500	80 억	112138	N	N	N	N
148	20230901	140749	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9770	-190	5	-1.91	883382500	89590	68.44	10050	10070	9750	12940	6980	9960	9859.68	0.70	-16678	10393	10176	9983	9766	9573	10285	9875	80	2980	500	6970	10	1	15930310	1556	11.63	1.41	12	0.56	840.00	6918.00	14470	20230328	-32.48	5650	20220930	72.92	14470	-32.48	20230328	6360	53.62	20230103	14470	-32.48	20230328	5650	72.92	20220930	6.00	N	263600	500	80 억	112138	N	N	N	N
149	20230901	130726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9770	-190	5	-1.91	826150610	83743	63.97	10050	10070	9750	12940	6980	9960	9864.70	0.70	-15980	10393	10176	9983	9766	9573	10285	9875	80	2980	500	6970	10	1	15930310	1556	11.63	1.41	12	0.53	840.00	6918.00	14470	20230328	-32.48	5650	20220930	72.92	14470	-32.48	20230328	6360	53.62	20230103	14470	-32.48	20230328	5650	72.92	20220930	6.00	N	263600	500	80 억	112138	N	N	N	N
150	20230901	120736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9810	-150	5	-1.51	680552500	68856	52.60	10050	10070	9800	12940	6980	9960	9883.11	0.70	-10410	10393	10176	9983	9766	9573	10285	9875	80	2980	500	6970	10	1	15930310	1563	11.68	1.42	12	0.43	840.00	6918.00	14470	20230328	-32.20	5650	20220930	73.63	14470	-32.20	20230328	6360	54.25	20230103	14470	-32.20	20230328	5650	73.63	20220930	6.00	N	263600	500	80 억	112138	N	N	N	N
151	20230901	110736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9820	-140	5	-1.41	571770590	57780	44.14	10050	10070	9800	12940	6980	9960	9895.05	0.70	-9521	10393	10176	9983	9766	9573	10285	9875	80	2980	500	6970	10	1	15930310	1564	11.69	1.42	12	0.36	840.00	6918.00	14470	20230328	-32.14	5650	20220930	73.81	14470	-32.14	20230328	6360	54.40	20230103	14470	-32.14	20230328	5650	73.81	20220930	6.00	N	263600	500	80 억	112138	N	N	N	N
152	20230901	100730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9840	-120	5	-1.20	338853490	34242	26.16	10050	10070	9800	12940	6980	9960	9894.82	0.70	-6542	10393	10176	9983	9766	9573	10285	9875	80	2980	500	6970	10	1	15930310	1568	11.71	1.42	12	0.21	840.00	6918.00	14470	20230328	-32.00	5650	20220930	74.16	14470	-32.00	20230328	6360	54.72	20230103	14470	-32.00	20230328	5650	74.16	20220930	6.00	N	263600	500	80 억	112138	N	N	N	N
153	20230901	090719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9850	-110	5	-1.10	108456780	10870	8.30	10050	10070	9850	12940	6980	9960	9978.54	0.70	-4599	10393	10176	9983	9766	9573	10285	9875	80	2980	500	6970	10	1	15930310	1569	11.73	1.42	12	0.07	840.00	6918.00	14470	20230328	-31.93	5650	20220930	74.34	14470	-31.93	20230328	6360	54.87	20230103	14470	-31.93	20230328	5650	74.34	20220930	6.00	N	263600	500	80 억	112138	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History