KissMeData/234920/price/prices-20230901.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

69 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	investmentCareful	shortOverheated
2	20230927	160958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17650	350	2	2.02	1052720510	60935	50.21	16430	17800	16430	22450	12110	17300	17276.11	0.30	698	19013	18156	17033	16176	15053	18585	16605	68	5150	500	10380	10	1	13530910	2388	-63.95	5.59	12	0.45	-276.00	3156.00	38900	20230404	-54.63	2940	20220928	500.34	38900	-54.63	20230404	4145	325.81	20230306	38900	-54.63	20230404	2940	500.34	20220928	1.22	N	234920	500	67 억	40323	N	N	N	N
3	20230927	151009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17670	370	2	2.14	1006265320	58306	48.04	16430	17800	16430	22450	12110	17300	17258.34	0.30	1045	19013	18156	17033	16176	15053	18585	16605	68	5150	500	10380	10	1	13530910	2391	-64.02	5.60	12	0.43	-276.00	3156.00	38900	20230404	-54.58	2940	20220928	501.02	38900	-54.58	20230404	4145	326.30	20230306	38900	-54.58	20230404	2940	501.02	20220928	1.22	N	234920	500	67 억	40323	N	N	N	N
4	20230927	141010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17510	210	2	1.21	886168010	51510	42.44	16430	17690	16430	22450	12110	17300	17203.79	0.30	774	19013	18156	17033	16176	15053	18585	16605	68	5150	500	10380	10	1	13530910	2369	-63.44	5.55	12	0.38	-276.00	3156.00	38900	20230404	-54.99	2940	20220928	495.58	38900	-54.99	20230404	4145	322.44	20230306	38900	-54.99	20230404	2940	495.58	20220928	1.22	N	234920	500	67 억	40323	N	N	N	N
5	20230927	130954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17550	250	2	1.45	763761150	44534	36.69	16430	17690	16430	22450	12110	17300	17150.04	0.30	-2135	19013	18156	17033	16176	15053	18585	16605	68	5150	500	10380	10	1	13530910	2375	-63.59	5.56	12	0.33	-276.00	3156.00	38900	20230404	-54.88	2940	20220928	496.94	38900	-54.88	20230404	4145	323.40	20230306	38900	-54.88	20230404	2940	496.94	20220928	1.22	N	234920	500	67 억	40323	N	N	N	N
6	20230927	120955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17100	-200	5	-1.16	626719220	36651	30.20	16430	17570	16430	22450	12110	17300	17099.60	0.30	-4121	19013	18156	17033	16176	15053	18585	16605	68	5150	500	10380	10	1	13530910	2314	-61.96	5.42	12	0.27	-276.00	3156.00	38900	20230404	-56.04	2940	20220928	481.63	38900	-56.04	20230404	4145	312.55	20230306	38900	-56.04	20230404	2940	481.63	20220928	1.22	N	234920	500	67 억	40323	N	N	N	N
7	20230927	111005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17080	-220	5	-1.27	361054380	20924	17.24	16430	17570	16430	22450	12110	17300	17255.50	0.30	-4755	19013	18156	17033	16176	15053	18585	16605	68	5150	500	10380	10	1	13530910	2311	-61.88	5.41	12	0.15	-276.00	3156.00	38900	20230404	-56.09	2940	20220928	480.95	38900	-56.09	20230404	4145	312.06	20230306	38900	-56.09	20230404	2940	480.95	20220928	1.22	N	234920	500	67 억	40323	N	N	N	N
8	20230927	100957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17320	20	2	0.12	156882280	9053	7.46	16430	17570	16430	22450	12110	17300	17329.34	0.30	258	19013	18156	17033	16176	15053	18585	16605	68	5150	500	10380	10	1	13530910	2344	-62.75	5.49	12	0.07	-276.00	3156.00	38900	20230404	-55.48	2940	20220928	489.12	38900	-55.48	20230404	4145	317.85	20230306	38900	-55.48	20230404	2940	489.12	20220928	1.22	N	234920	500	67 억	40323	N	N	N	N
9	20230927	091016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17450	150	2	0.87	30018920	1753	1.44	16430	17470	16430	22450	12110	17300	17123.41	0.30	-195	19013	18156	17033	16176	15053	18585	16605	68	5150	500	10380	10	1	13530910	2361	-63.22	5.53	12	0.01	-276.00	3156.00	38900	20230404	-55.14	2940	20220928	493.54	38900	-55.14	20230404	4145	320.99	20230306	38900	-55.14	20230404	2940	493.54	20220928	1.22	N	234920	500	67 억	40323	N	N	N	N
10	20230926	160956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17300	0	3	0.00	2080091790	120678	89.09	15910	17890	15910	22450	12110	17300	17236.64	0.22	11862	18620	17960	17510	16850	16400	17735	16625	68	5150	500	10380	10	1	13530910	2341	-62.68	5.48	12	0.89	-276.00	3156.00	38900	20230404	-55.53	2940	20220928	488.44	38900	-55.53	20230404	4145	317.37	20230306	38900	-55.53	20230404	2940	488.44	20220928	1.24	N	234920	500	67 억	29447	N	N	N	N
11	20230926	150955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17360	60	2	0.35	1980176700	114908	84.83	15910	17890	15910	22450	12110	17300	17232.71	0.22	12532	18620	17960	17510	16850	16400	17735	16625	68	5150	500	10380	10	1	13530910	2349	-62.90	5.50	12	0.85	-276.00	3156.00	38900	20230404	-55.37	2940	20220928	490.48	38900	-55.37	20230404	4145	318.82	20230306	38900	-55.37	20230404	2940	490.48	20220928	1.24	N	234920	500	67 억	29447	N	N	N	N
12	20230926	140949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17380	80	2	0.46	1857508660	107870	79.64	15910	17890	15910	22450	12110	17300	17219.88	0.22	12882	18620	17960	17510	16850	16400	17735	16625	68	5150	500	10380	10	1	13530910	2352	-62.97	5.51	12	0.80	-276.00	3156.00	38900	20230404	-55.32	2940	20220928	491.16	38900	-55.32	20230404	4145	319.30	20230306	38900	-55.32	20230404	2940	491.16	20220928	1.24	N	234920	500	67 억	29447	N	N	N	N
13	20230926	130952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17440	140	2	0.81	1647037880	95737	70.68	15910	17890	15910	22450	12110	17300	17203.78	0.22	11549	18620	17960	17510	16850	16400	17735	16625	68	5150	500	10380	10	1	13530910	2360	-63.19	5.53	12	0.71	-276.00	3156.00	38900	20230404	-55.17	2940	20220928	493.20	38900	-55.17	20230404	4145	320.75	20230306	38900	-55.17	20230404	2940	493.20	20220928	1.24	N	234920	500	67 억	29447	N	N	N	N
14	20230926	120959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17510	210	2	1.21	1594744040	92735	68.46	15910	17890	15910	22450	12110	17300	17196.79	0.22	11938	18620	17960	17510	16850	16400	17735	16625	68	5150	500	10380	10	1	13530910	2369	-63.44	5.55	12	0.69	-276.00	3156.00	38900	20230404	-54.99	2940	20220928	495.58	38900	-54.99	20230404	4145	322.44	20230306	38900	-54.99	20230404	2940	495.58	20220928	1.24	N	234920	500	67 억	29447	N	N	N	N
15	20230926	110953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17740	440	2	2.54	1435316160	83648	61.75	15910	17890	15910	22450	12110	17300	17159.00	0.22	13932	18620	17960	17510	16850	16400	17735	16625	68	5150	500	10380	10	1	13530910	2400	-64.28	5.62	12	0.62	-276.00	3156.00	38900	20230404	-54.40	2940	20220928	503.40	38900	-54.40	20230404	4145	327.99	20230306	38900	-54.40	20230404	2940	503.40	20220928	1.24	N	234920	500	67 억	29447	N	N	N	N
16	20230926	100954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17260	-40	5	-0.23	1024329470	60351	44.55	15910	17500	15910	22450	12110	17300	16972.87	0.22	13098	18620	17960	17510	16850	16400	17735	16625	68	5150	500	10380	10	1	13530910	2335	-62.54	5.47	12	0.45	-276.00	3156.00	38900	20230404	-55.63	2940	20220928	487.07	38900	-55.63	20230404	4145	316.41	20230306	38900	-55.63	20230404	2940	487.07	20220928	1.24	N	234920	500	67 억	29447	N	N	N	N
17	20230926	090956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17500	200	2	1.16	417413290	25197	18.60	15910	17500	15910	22450	12110	17300	16565.99	0.22	10511	18620	17960	17510	16850	16400	17735	16625	68	5150	500	10380	10	1	13530910	2368	-63.41	5.54	12	0.19	-276.00	3156.00	38900	20230404	-55.01	2940	20220928	495.24	38900	-55.01	20230404	4145	322.20	20230306	38900	-55.01	20230404	2940	495.24	20220928	1.24	N	234920	500	67 억	29447	Y	N	N	N
18	20230925	160955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17300	-710	5	-3.94	2233967360	127908	193.26	18000	18170	17060	23400	12610	18010	17465.69	0.06	5701	18816	18412	18096	17692	17376	18255	17535	68	5390	500	10800	10	1	13530910	2341	-62.68	5.48	12	0.95	-276.00	3156.00	38900	20230404	-55.53	2940	20220928	488.44	38900	-55.53	20230404	4145	317.37	20230306	38900	-55.53	20230404	2940	488.44	20220928	1.25	N	234920	500	67 억	8313	N	N	N	N
19	20230925	150958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17390	-620	5	-3.44	2036937840	116611	176.19	18000	18170	17060	23400	12610	18010	17467.80	0.06	3102	18816	18412	18096	17692	17376	18255	17535	68	5390	500	10800	10	1	13530910	2353	-63.01	5.51	12	0.86	-276.00	3156.00	38900	20230404	-55.30	2940	20220928	491.50	38900	-55.30	20230404	4145	319.54	20230306	38900	-55.30	20230404	2940	491.50	20220928	1.25	N	234920	500	67 억	8313	N	N	N	N
20	20230925	140942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17420	-590	5	-3.28	1821949590	104328	157.63	18000	18170	17060	23400	12610	18010	17463.67	0.06	2339	18816	18412	18096	17692	17376	18255	17535	68	5390	500	10800	10	1	13530910	2357	-63.12	5.52	12	0.77	-276.00	3156.00	38900	20230404	-55.22	2940	20220928	492.52	38900	-55.22	20230404	4145	320.27	20230306	38900	-55.22	20230404	2940	492.52	20220928	1.25	N	234920	500	67 억	8313	N	N	N	N
21	20230925	130947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17720	-290	5	-1.61	1641209970	94010	142.04	18000	18170	17060	23400	12610	18010	17457.82	0.06	3881	18816	18412	18096	17692	17376	18255	17535	68	5390	500	10800	10	1	13530910	2398	-64.20	5.61	12	0.69	-276.00	3156.00	38900	20230404	-54.45	2940	20220928	502.72	38900	-54.45	20230404	4145	327.50	20230306	38900	-54.45	20230404	2940	502.72	20220928	1.25	N	234920	500	67 억	8313	N	N	N	N
22	20230925	120953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17600	-410	5	-2.28	1426333390	81850	123.67	18000	18170	17060	23400	12610	18010	17426.19	0.06	1621	18816	18412	18096	17692	17376	18255	17535	68	5390	500	10800	10	1	13530910	2381	-63.77	5.58	12	0.60	-276.00	3156.00	38900	20230404	-54.76	2940	20220928	498.64	38900	-54.76	20230404	4145	324.61	20230306	38900	-54.76	20230404	2940	498.64	20220928	1.25	N	234920	500	67 억	8313	N	N	N	N
23	20230925	110947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17130	-880	5	-4.89	1000060210	57293	86.56	18000	18170	17110	23400	12610	18010	17455.19	0.06	-1758	18816	18412	18096	17692	17376	18255	17535	68	5390	500	10800	10	1	13530910	2318	-62.07	5.43	12	0.42	-276.00	3156.00	38900	20230404	-55.96	2940	20220928	482.65	38900	-55.96	20230404	4145	313.27	20230306	38900	-55.96	20230404	2940	482.65	20220928	1.25	N	234920	500	67 억	8313	N	N	N	N
24	20230925	100951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17580	-430	5	-2.39	419369880	23642	35.72	18000	18170	17510	23400	12610	18010	17738.34	0.06	-1973	18816	18412	18096	17692	17376	18255	17535	68	5390	500	10800	10	1	13530910	2379	-63.70	5.57	12	0.17	-276.00	3156.00	38900	20230404	-54.81	2940	20220928	497.96	38900	-54.81	20230404	4145	324.13	20230306	38900	-54.81	20230404	2940	497.96	20220928	1.25	N	234920	500	67 억	8313	N	N	N	N
25	20230925	090947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18050	40	2	0.22	110355590	6206	9.38	18000	18170	17650	23400	12610	18010	17782.08	0.06	2377	18816	18412	18096	17692	17376	18255	17535	68	5390	500	10800	10	1	13530910	2442	-65.40	5.72	12	0.05	-276.00	3156.00	38900	20230404	-53.60	2940	20220928	513.95	38900	-53.60	20230404	4145	335.46	20230306	38900	-53.60	20230404	2940	513.95	20220928	1.25	N	234920	500	67 억	8313	N	N	N	N
26	20230922	161023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18010	-200	5	-1.10	1185358810	65789	61.60	18360	18500	17780	23650	12750	18210	18017.60	0.11	-6945	19456	18832	18466	17842	17476	18650	17660	68	5440	500	10920	10	1	13530910	2437	-65.25	5.71	12	0.49	-276.00	3156.00	38900	20230404	-53.70	2940	20220928	512.59	38900	-53.70	20230404	4145	334.50	20230306	38900	-53.70	20230404	2940	512.59	20220928	1.27	N	234920	500	67 억	15233	N	N	N	N
27	20230922	151018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17930	-280	5	-1.54	1167200990	64780	60.66	18360	18500	17780	23650	12750	18210	18017.92	0.11	-6934	19456	18832	18466	17842	17476	18650	17660	68	5440	500	10920	10	1	13530910	2426	-64.96	5.68	12	0.48	-276.00	3156.00	38900	20230404	-53.91	2940	20220928	509.86	38900	-53.91	20230404	4145	332.57	20230306	38900	-53.91	20230404	2940	509.86	20220928	1.27	N	234920	500	67 억	15233	N	N	N	N
28	20230922	141015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18090	-120	5	-0.66	1009667700	56016	52.45	18360	18500	17780	23650	12750	18210	18024.63	0.11	-5049	19456	18832	18466	17842	17476	18650	17660	68	5440	500	10920	10	1	13530910	2448	-65.54	5.73	12	0.41	-276.00	3156.00	38900	20230404	-53.50	2940	20220928	515.31	38900	-53.50	20230404	4145	336.43	20230306	38900	-53.50	20230404	2940	515.31	20220928	1.27	N	234920	500	67 억	15233	N	N	N	N
29	20230922	130915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17890	-320	5	-1.76	911696800	50575	47.36	18360	18500	17780	23650	12750	18210	18026.63	0.11	-3389	19456	18832	18466	17842	17476	18650	17660	68	5440	500	10920	10	1	13530910	2421	-64.82	5.67	12	0.37	-276.00	3156.00	38900	20230404	-54.01	2940	20220928	508.50	38900	-54.01	20230404	4145	331.60	20230306	38900	-54.01	20230404	2940	508.50	20220928	1.27	N	234920	500	67 억	15233	N	N	N	N
30	20230922	120913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18070	-140	5	-0.77	819057540	45431	42.54	18360	18500	17780	23650	12750	18210	18028.60	0.11	-317	19456	18832	18466	17842	17476	18650	17660	68	5440	500	10920	10	1	13530910	2445	-65.47	5.73	12	0.34	-276.00	3156.00	38900	20230404	-53.55	2940	20220928	514.63	38900	-53.55	20230404	4145	335.95	20230306	38900	-53.55	20230404	2940	514.63	20220928	1.27	N	234920	500	67 억	15233	N	N	N	N
31	20230922	110908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18420	210	2	1.15	645164480	35921	33.64	18360	18440	17780	23650	12750	18210	17960.65	0.11	3323	19456	18832	18466	17842	17476	18650	17660	68	5440	500	10920	10	1	13530910	2492	-66.74	5.84	12	0.27	-276.00	3156.00	38900	20230404	-52.65	2940	20220928	526.53	38900	-52.65	20230404	4145	344.39	20230306	38900	-52.65	20230404	2940	526.53	20220928	1.27	N	234920	500	67 억	15233	N	N	N	N
32	20230922	100909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17850	-360	5	-1.98	351027430	19604	18.36	18360	18360	17780	23650	12750	18210	17905.91	0.11	-1348	19456	18832	18466	17842	17476	18650	17660	68	5440	500	10920	10	1	13530910	2415	-64.67	5.66	12	0.14	-276.00	3156.00	38900	20230404	-54.11	2940	20220928	507.14	38900	-54.11	20230404	4145	330.64	20230306	38900	-54.11	20230404	2940	507.14	20220928	1.27	N	234920	500	67 억	15233	N	N	N	N
33	20230922	090905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17890	-320	5	-1.76	75441890	4216	3.95	18360	18360	17780	23650	12750	18210	17894.19	0.11	863	19456	18832	18466	17842	17476	18650	17660	68	5440	500	10920	10	1	13530910	2421	-64.82	5.67	12	0.03	-276.00	3156.00	38900	20230404	-54.01	2940	20220928	508.50	38900	-54.01	20230404	4145	331.60	20230306	38900	-54.01	20230404	2940	508.50	20220928	1.27	N	234920	500	67 억	15233	N	N	N	N
34	20230921	160908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18210	-110	5	-0.60	1958032520	105957	116.95	18240	19090	18100	23800	12830	18320	18479.77	0.00	1478	19733	19026	18493	17786	17253	18760	17520	68	5480	500	10990	10	1	13530910	2464	-65.98	5.77	12	0.78	-276.00	3156.00	38900	20230404	-53.19	2940	20220928	519.39	38900	-53.19	20230404	4145	339.32	20230306	38900	-53.19	20230404	2940	519.39	20220928	1.37	N	234920	500	67 억	0	N	N	N	N
35	20230921	150857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18180	-140	5	-0.76	1906720290	103138	113.84	18240	19090	18100	23800	12830	18320	18487.08	0.00	1438	19733	19026	18493	17786	17253	18760	17520	68	5480	500	10990	10	1	13530910	2460	-65.87	5.76	12	0.76	-276.00	3156.00	38900	20230404	-53.26	2940	20220928	518.37	38900	-53.26	20230404	4145	338.60	20230306	38900	-53.26	20230404	2940	518.37	20220928	1.37	N	234920	500	67 억	0	N	N	N	N
36	20230921	140904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18730	410	2	2.24	1553724800	84099	92.83	18240	19090	18100	23800	12830	18320	18474.95	0.00	5202	19733	19026	18493	17786	17253	18760	17520	68	5480	500	10990	10	1	13530910	2534	-67.86	5.93	12	0.62	-276.00	3156.00	38900	20230404	-51.85	2940	20220928	537.07	38900	-51.85	20230404	4145	351.87	20230306	38900	-51.85	20230404	2940	537.07	20220928	1.37	N	234920	500	67 억	0	N	N	N	N
37	20230921	130900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18330	10	2	0.05	824790490	45097	49.78	18240	18590	18100	23800	12830	18320	18289.25	0.00	-4734	19733	19026	18493	17786	17253	18760	17520	68	5480	500	10990	10	1	13530910	2480	-66.41	5.81	12	0.33	-276.00	3156.00	38900	20230404	-52.88	2940	20220928	523.47	38900	-52.88	20230404	4145	342.22	20230306	38900	-52.88	20230404	2940	523.47	20220928	1.37	N	234920	500	67 억	0	N	N	N	N
38	20230921	120852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18140	-180	5	-0.98	688649140	37633	41.54	18240	18590	18100	23800	12830	18320	18299.08	0.00	-4672	19733	19026	18493	17786	17253	18760	17520	68	5480	500	10990	10	1	13530910	2455	-65.72	5.75	12	0.28	-276.00	3156.00	38900	20230404	-53.37	2940	20220928	517.01	38900	-53.37	20230404	4145	337.64	20230306	38900	-53.37	20230404	2940	517.01	20220928	1.37	N	234920	500	67 억	0	N	N	N	N
39	20230921	110912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18140	-180	5	-0.98	605460660	33063	36.49	18240	18590	18100	23800	12830	18320	18312.33	0.00	-3291	19733	19026	18493	17786	17253	18760	17520	68	5480	500	10990	10	1	13530910	2455	-65.72	5.75	12	0.24	-276.00	3156.00	38900	20230404	-53.37	2940	20220928	517.01	38900	-53.37	20230404	4145	337.64	20230306	38900	-53.37	20230404	2940	517.01	20220928	1.37	N	234920	500	67 억	0	N	N	N	N
40	20230921	100854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18230	-90	5	-0.49	525164150	28651	31.62	18240	18590	18100	23800	12830	18320	18329.70	0.00	-2421	19733	19026	18493	17786	17253	18760	17520	68	5480	500	10990	10	1	13530910	2467	-66.05	5.78	12	0.21	-276.00	3156.00	38900	20230404	-53.14	2940	20220928	520.07	38900	-53.14	20230404	4145	339.81	20230306	38900	-53.14	20230404	2940	520.07	20220928	1.37	N	234920	500	67 억	0	N	N	N	N
41	20230921	090859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18260	-60	5	-0.33	102255550	5581	6.16	18240	18590	18100	23800	12830	18320	18322.08	0.00	-606	19733	19026	18493	17786	17253	18760	17520	68	5480	500	10990	10	1	13530910	2471	-66.16	5.79	12	0.04	-276.00	3156.00	38900	20230404	-53.06	2940	20220928	521.09	38900	-53.06	20230404	4145	340.53	20230306	38900	-53.06	20230404	2940	521.09	20220928	1.37	N	234920	500	67 억	0	N	N	N	N
42	20230920	160905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18320	-800	5	-4.18	1655847950	90258	34.61	19120	19200	17960	24850	13390	19120	18345.83	0.10	-14945	20840	19980	18640	17780	16440	20410	18210	68	5730	500	11470	10	1	13530910	2479	-66.38	5.80	12	0.67	-276.00	3156.00	38900	20230404	-52.90	2940	20220928	523.13	38900	-52.90	20230404	4145	341.98	20230306	38900	-52.90	20230404	2940	523.13	20220928	1.51	N	234920	500	67 억	14196	N	N	N	N
43	20230920	150841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18260	-860	5	-4.50	1588444350	86574	33.20	19120	19200	17960	24850	13390	19120	18347.82	0.10	-14904	20840	19980	18640	17780	16440	20410	18210	68	5730	500	11470	10	1	13530910	2471	-66.16	5.79	12	0.64	-276.00	3156.00	38900	20230404	-53.06	2940	20220928	521.09	38900	-53.06	20230404	4145	340.53	20230306	38900	-53.06	20230404	2940	521.09	20220928	1.51	N	234920	500	67 억	14196	N	N	N	N
44	20230920	140853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18360	-760	5	-3.97	1469439580	80078	30.71	19120	19200	17960	24850	13390	19120	18350.10	0.10	-14476	20840	19980	18640	17780	16440	20410	18210	68	5730	500	11470	10	1	13530910	2484	-66.52	5.82	12	0.59	-276.00	3156.00	38900	20230404	-52.80	2940	20220928	524.49	38900	-52.80	20230404	4145	342.94	20230306	38900	-52.80	20230404	2940	524.49	20220928	1.51	N	234920	500	67 억	14196	N	N	N	N
45	20230920	130848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18190	-930	5	-4.86	1290097790	70291	26.96	19120	19200	17960	24850	13390	19120	18353.67	0.10	-15402	20840	19980	18640	17780	16440	20410	18210	68	5730	500	11470	10	1	13530910	2461	-65.91	5.76	12	0.52	-276.00	3156.00	38900	20230404	-53.24	2940	20220928	518.71	38900	-53.24	20230404	4145	338.84	20230306	38900	-53.24	20230404	2940	518.71	20220928	1.51	N	234920	500	67 억	14196	N	N	N	N
46	20230920	120849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18210	-910	5	-4.76	990876410	53722	20.60	19120	19200	18010	24850	13390	19120	18444.52	0.10	-15073	20840	19980	18640	17780	16440	20410	18210	68	5730	500	11470	10	1	13530910	2464	-65.98	5.77	12	0.40	-276.00	3156.00	38900	20230404	-53.19	2940	20220928	519.39	38900	-53.19	20230404	4145	339.32	20230306	38900	-53.19	20230404	2940	519.39	20220928	1.51	N	234920	500	67 억	14196	N	N	N	N
47	20230920	110855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18260	-860	5	-4.50	823242280	44547	17.08	19120	19200	18010	24850	13390	19120	18480.31	0.10	-11122	20840	19980	18640	17780	16440	20410	18210	68	5730	500	11470	10	1	13530910	2471	-66.16	5.79	12	0.33	-276.00	3156.00	38900	20230404	-53.06	2940	20220928	521.09	38900	-53.06	20230404	4145	340.53	20230306	38900	-53.06	20230404	2940	521.09	20220928	1.51	N	234920	500	67 억	14196	N	N	N	N
48	20230920	100835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18340	-780	5	-4.08	630317150	34013	13.04	19120	19200	18010	24850	13390	19120	18531.65	0.10	-7944	20840	19980	18640	17780	16440	20410	18210	68	5730	500	11470	10	1	13530910	2482	-66.45	5.81	12	0.25	-276.00	3156.00	38900	20230404	-52.85	2940	20220928	523.81	38900	-52.85	20230404	4145	342.46	20230306	38900	-52.85	20230404	2940	523.81	20220928	1.51	N	234920	500	67 억	14196	N	N	N	N
49	20230920	090849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18620	-500	5	-2.62	127502410	6750	2.59	19120	19200	18010	24850	13390	19120	18889.25	0.10	645	20840	19980	18640	17780	16440	20410	18210	68	5730	500	11470	10	1	13530910	2519	-67.46	5.90	12	0.05	-276.00	3156.00	38900	20230404	-52.13	2940	20220928	533.33	38900	-52.13	20230404	4145	349.22	20230306	38900	-52.13	20230404	2940	533.33	20220928	1.51	N	234920	500	67 억	14196	N	N	N	N
50	20230919	160846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19120	220	2	1.16	4710196430	259362	167.65	18000	19500	17300	24550	13230	18900	18159.11	0.18	-10917	20533	19716	19233	18416	17933	19475	18175	68	5650	500	11340	10	1	13530910	2587	-69.28	6.06	12	1.92	-276.00	3156.00	38900	20230404	-50.85	2940	20220928	550.34	38900	-50.85	20230404	4145	361.28	20230306	38900	-50.85	20230404	2940	550.34	20220928	1.48	N	234920	500	67 억	24535	N	N	N	N
51	20230919	150845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19170	270	2	1.43	4642779800	255826	165.37	18000	19500	17300	24550	13230	18900	18148.16	0.18	-10513	20533	19716	19233	18416	17933	19475	18175	68	5650	500	11340	10	1	13530910	2594	-69.46	6.07	12	1.89	-276.00	3156.00	38900	20230404	-50.72	2940	20220928	552.04	38900	-50.72	20230404	4145	362.48	20230306	38900	-50.72	20230404	2940	552.04	20220928	1.48	N	234920	500	67 억	24535	N	N	N	N
52	20230919	140844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19060	160	2	0.85	4280400100	236908	153.14	18000	19500	17300	24550	13230	18900	18067.74	0.18	-7973	20533	19716	19233	18416	17933	19475	18175	68	5650	500	11340	10	1	13530910	2579	-69.06	6.04	12	1.75	-276.00	3156.00	38900	20230404	-51.00	2940	20220928	548.30	38900	-51.00	20230404	4145	359.83	20230306	38900	-51.00	20230404	2940	548.30	20220928	1.48	N	234920	500	67 억	24535	N	N	N	N
53	20230919	130830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18940	40	2	0.21	3722974840	207863	134.37	18000	18940	17300	24550	13230	18900	17910.67	0.18	-2786	20533	19716	19233	18416	17933	19475	18175	68	5650	500	11340	10	1	13530910	2563	-68.62	6.00	12	1.54	-276.00	3156.00	38900	20230404	-51.31	2940	20220928	544.22	38900	-51.31	20230404	4145	356.94	20230306	38900	-51.31	20230404	2940	544.22	20220928	1.48	N	234920	500	67 억	24535	N	N	N	N
54	20230919	120847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18160	-740	5	-3.92	3183551040	178989	115.70	18000	18670	17300	24550	13230	18900	17786.23	0.18	-2041	20533	19716	19233	18416	17933	19475	18175	68	5650	500	11340	10	1	13530910	2457	-65.80	5.75	12	1.32	-276.00	3156.00	38900	20230404	-53.32	2940	20220928	517.69	38900	-53.32	20230404	4145	338.12	20230306	38900	-53.32	20230404	2940	517.69	20220928	1.48	N	234920	500	67 억	24535	N	N	N	N
55	20230919	110852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18450	-450	5	-2.38	2879316240	162186	104.84	18000	18670	17300	24550	13230	18900	17753.10	0.18	1383	20533	19716	19233	18416	17933	19475	18175	68	5650	500	11340	10	1	13530910	2496	-66.85	5.85	12	1.20	-276.00	3156.00	38900	20230404	-52.57	2940	20220928	527.55	38900	-52.57	20230404	4145	345.11	20230306	38900	-52.57	20230404	2940	527.55	20220928	1.48	N	234920	500	67 억	24535	N	N	N	N
56	20230919	100844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17350	-1550	5	-8.20	1990850800	112856	72.95	18000	18670	17300	24550	13230	18900	17640.52	0.18	-4735	20533	19716	19233	18416	17933	19475	18175	68	5650	500	11340	10	1	13530910	2348	-62.86	5.50	12	0.83	-276.00	3156.00	38900	20230404	-55.40	2940	20220928	490.14	38900	-55.40	20230404	4145	318.58	20230306	38900	-55.40	20230404	2940	490.14	20220928	1.48	N	234920	500	67 억	24535	N	N	N	N
57	20230919	090841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17620	-1280	5	-6.77	464097010	25785	16.67	18000	18670	17360	24550	13230	18900	17998.37	0.18	664	20533	19716	19233	18416	17933	19475	18175	68	5650	500	11340	10	1	13530910	2384	-63.84	5.58	12	0.19	-276.00	3156.00	38900	20230404	-54.70	2940	20220928	499.32	38900	-54.70	20230404	4145	325.09	20230306	38900	-54.70	20230404	2940	499.32	20220928	1.48	N	234920	500	67 억	24535	N	N	N	N
58	20230918	160846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18900	-1350	5	-6.67	2915098520	150904	225.58	20050	20050	18750	26300	14200	20250	19319.05	0.20	-1307	21256	20752	20296	19792	19336	20525	19565	68	6050	500	12150	10	1	13530910	2557	-68.48	5.99	12	1.12	-276.00	3156.00	38900	20230404	-51.41	2940	20220928	542.86	38900	-51.41	20230404	4145	355.97	20230306	38900	-51.41	20230404	2940	542.86	20220928	1.47	N	234920	500	67 억	26496	N	N	N	N
59	20230918	150842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19250	-1000	5	-4.94	2302298150	118733	177.49	20050	20050	18750	26300	14200	20250	19390.55	0.20	-4485	21256	20752	20296	19792	19336	20525	19565	68	6050	500	12150	10	1	13530910	2605	-69.75	6.10	12	0.88	-276.00	3156.00	38900	20230404	-50.51	2940	20220928	554.76	38900	-50.51	20230404	4145	364.41	20230306	38900	-50.51	20230404	2940	554.76	20220928	1.47	N	234920	500	67 억	26496	N	N	N	N
60	20230918	140902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19590	-660	5	-3.26	1951202060	100661	150.48	20050	20050	18750	26300	14200	20250	19383.89	0.20	-3171	21256	20752	20296	19792	19336	20525	19565	68	6050	500	12150	10	1	13530910	2651	-70.98	6.21	12	0.74	-276.00	3156.00	38900	20230404	-49.64	2940	20220928	566.33	38900	-49.64	20230404	4145	372.62	20230306	38900	-49.64	20230404	2940	566.33	20220928	1.47	N	234920	500	67 억	26496	N	N	N	N
61	20230918	130839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19950	-300	5	-1.48	1741974720	90069	134.64	20050	20050	18750	26300	14200	20250	19340.45	0.20	3396	21256	20752	20296	19792	19336	20525	19565	68	6050	500	12150	10	1	13530910	2699	-72.28	6.32	12	0.67	-276.00	3156.00	38900	20230404	-48.71	2940	20220928	578.57	38900	-48.71	20230404	4145	381.30	20230306	38900	-48.71	20230404	2940	578.57	20220928	1.47	N	234920	500	67 억	26496	N	N	N	N
62	20230918	120847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19410	-840	5	-4.15	1571068400	81412	121.70	20050	20050	18750	26300	14200	20250	19297.75	0.20	1308	21256	20752	20296	19792	19336	20525	19565	68	6050	500	12150	10	1	13530910	2626	-70.33	6.15	12	0.60	-276.00	3156.00	38900	20230404	-50.10	2940	20220928	560.20	38900	-50.10	20230404	4145	368.28	20230306	38900	-50.10	20230404	2940	560.20	20220928	1.47	N	234920	500	67 억	26496	N	N	N	N
63	20230918	110833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19360	-890	5	-4.40	1424715880	73888	110.45	20050	20050	18750	26300	14200	20250	19282.10	0.20	159	21256	20752	20296	19792	19336	20525	19565	68	6050	500	12150	10	1	13530910	2620	-70.14	6.13	12	0.55	-276.00	3156.00	38900	20230404	-50.23	2940	20220928	558.50	38900	-50.23	20230404	4145	367.07	20230306	38900	-50.23	20230404	2940	558.50	20220928	1.47	N	234920	500	67 억	26496	N	N	N	N
64	20230918	100828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19290	-960	5	-4.74	1041758200	53859	80.51	20050	20050	18750	26300	14200	20250	19342.32	0.20	-2575	21256	20752	20296	19792	19336	20525	19565	68	6050	500	12150	10	1	13530910	2610	-69.89	6.11	12	0.40	-276.00	3156.00	38900	20230404	-50.41	2940	20220928	556.12	38900	-50.41	20230404	4145	365.38	20230306	38900	-50.41	20230404	2940	556.12	20220928	1.47	N	234920	500	67 억	26496	N	N	N	N
65	20230918	090830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19300	-950	5	-4.69	230131980	11880	17.76	20050	20050	18750	26300	14200	20250	19371.38	0.20	-564	21256	20752	20296	19792	19336	20525	19565	68	6050	500	12150	10	1	13530910	2611	-69.93	6.12	12	0.09	-276.00	3156.00	38900	20230404	-50.39	2940	20220928	556.46	38900	-50.39	20230404	4145	365.62	20230306	38900	-50.39	20230404	2940	556.46	20220928	1.47	N	234920	500	67 억	26496	N	N	N	N
66	20230915	160840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20250	-400	5	-1.94	1351008160	66706	122.74	20650	20800	19840	26800	14500	20650	20253.18	0.27	-10011	21610	21130	20370	19890	19130	21370	20130	68	6150	500	12390	50	1	13530910	2740	-73.37	6.42	12	0.49	-276.00	3156.00	38900	20230404	-47.94	2940	20220928	588.78	38900	-47.94	20230404	4145	388.54	20230306	38900	-47.94	20230404	2940	588.78	20220928	1.54	N	234920	500	67 억	36843	N	N	N	N
67	20230915	150836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20200	-450	5	-2.18	1318853310	65112	119.81	20650	20800	19840	26800	14500	20650	20255.15	0.27	-9641	21610	21130	20370	19890	19130	21370	20130	68	6150	500	12390	50	1	13530910	2733	-73.19	6.40	12	0.48	-276.00	3156.00	38900	20230404	-48.07	2940	20220928	587.07	38900	-48.07	20230404	4145	387.33	20230306	38900	-48.07	20230404	2940	587.07	20220928	1.54	N	234920	500	67 억	36843	N	N	N	N
68	20230915	140841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20100	-550	5	-2.66	761984550	37351	68.73	20650	20800	20050	26800	14500	20650	20400.65	0.27	-7379	21610	21130	20370	19890	19130	21370	20130	68	6150	500	12390	50	1	13530910	2720	-72.83	6.37	12	0.28	-276.00	3156.00	38900	20230404	-48.33	2940	20220928	583.67	38900	-48.33	20230404	4145	384.92	20230306	38900	-48.33	20230404	2940	583.67	20220928	1.54	N	234920	500	67 억	36843	N	N	N	N
69	20230915	130833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20500	-150	5	-0.73	562509450	27499	50.60	20650	20800	20200	26800	14500	20650	20455.63	0.27	-3275	21610	21130	20370	19890	19130	21370	20130	68	6150	500	12390	50	1	13530910	2774	-74.28	6.50	12	0.20	-276.00	3156.00	38900	20230404	-47.30	2940	20220928	597.28	38900	-47.30	20230404	4145	394.57	20230306	38900	-47.30	20230404	2940	597.28	20220928	1.54	N	234920	500	67 억	36843	N	N	N	N
70	20230915	120837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20300	-350	5	-1.69	491429950	24009	44.18	20650	20800	20200	26800	14500	20650	20468.57	0.27	-2791	21610	21130	20370	19890	19130	21370	20130	68	6150	500	12390	50	1	13530910	2747	-73.55	6.43	12	0.18	-276.00	3156.00	38900	20230404	-47.81	2940	20220928	590.48	38900	-47.81	20230404	4145	389.75	20230306	38900	-47.81	20230404	2940	590.48	20220928	1.54	N	234920	500	67 억	36843	N	N	N	N
71	20230915	110844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20300	-350	5	-1.69	427335150	20870	38.40	20650	20800	20200	26800	14500	20650	20476.05	0.27	-3418	21610	21130	20370	19890	19130	21370	20130	68	6150	500	12390	50	1	13530910	2747	-73.55	6.43	12	0.15	-276.00	3156.00	38900	20230404	-47.81	2940	20220928	590.48	38900	-47.81	20230404	4145	389.75	20230306	38900	-47.81	20230404	2940	590.48	20220928	1.54	N	234920	500	67 억	36843	N	N	N	N
72	20230915	100842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20550	-100	5	-0.48	282240300	13760	25.32	20650	20800	20200	26800	14500	20650	20511.65	0.27	-351	21610	21130	20370	19890	19130	21370	20130	68	6150	500	12390	50	1	13530910	2781	-74.46	6.51	12	0.10	-276.00	3156.00	38900	20230404	-47.17	2940	20220928	598.98	38900	-47.17	20230404	4145	395.78	20230306	38900	-47.17	20230404	2940	598.98	20220928	1.54	N	234920	500	67 억	36843	N	N	N	N
73	20230915	090832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20650	0	3	0.00	77694800	3797	6.99	20650	20750	20200	26800	14500	20650	20462.15	0.27	90	21610	21130	20370	19890	19130	21370	20130	68	6150	500	12390	50	1	13530910	2794	-74.82	6.54	12	0.03	-276.00	3156.00	38900	20230404	-46.92	2940	20220928	602.38	38900	-46.92	20230404	4145	398.19	20230306	38900	-46.92	20230404	2940	602.38	20220928	1.54	N	234920	500	67 억	36843	N	N	N	N
74	20230914	160842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20650	500	2	2.48	1087707280	54002	39.50	20000	20850	19610	26150	14150	20150	20139.19	0.54	3619	22050	21100	20600	19650	19150	20850	19400	68	6000	500	12090	50	1	13530910	2794	-74.82	6.54	12	0.40	-276.00	3156.00	38900	20230404	-46.92	2940	20220928	602.38	38900	-46.92	20230404	4145	398.19	20230306	38900	-46.92	20230404	2940	602.38	20220928	1.54	N	234920	500	67 억	73224	N	N	N	N
75	20230914	150816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20350	200	2	0.99	1040277280	51696	37.81	20000	20850	19610	26150	14150	20150	20122.97	0.54	3843	22050	21100	20600	19650	19150	20850	19400	68	6000	500	12090	50	1	13530910	2754	-73.73	6.45	12	0.38	-276.00	3156.00	38900	20230404	-47.69	2940	20220928	592.18	38900	-47.69	20230404	4145	390.95	20230306	38900	-47.69	20230404	2940	592.18	20220928	1.54	N	234920	500	67 억	73224	N	N	N	N
76	20230914	140833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20200	50	2	0.25	931199130	46328	33.88	20000	20850	19610	26150	14150	20150	20100.14	0.54	3712	22050	21100	20600	19650	19150	20850	19400	68	6000	500	12090	50	1	13530910	2733	-73.19	6.40	12	0.34	-276.00	3156.00	38900	20230404	-48.07	2940	20220928	587.07	38900	-48.07	20230404	4145	387.33	20230306	38900	-48.07	20230404	2940	587.07	20220928	1.54	N	234920	500	67 억	73224	N	N	N	N
77	20230914	130817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20150	0	3	0.00	790255230	39327	28.76	20000	20850	19610	26150	14150	20150	20094.47	0.54	1993	22050	21100	20600	19650	19150	20850	19400	68	6000	500	12090	50	1	13530910	2726	-73.01	6.38	12	0.29	-276.00	3156.00	38900	20230404	-48.20	2940	20220928	585.37	38900	-48.20	20230404	4145	386.13	20230306	38900	-48.20	20230404	2940	585.37	20220928	1.54	N	234920	500	67 억	73224	N	N	N	N
78	20230914	120827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20200	50	2	0.25	719574930	35815	26.20	20000	20850	19610	26150	14150	20150	20091.44	0.54	2628	22050	21100	20600	19650	19150	20850	19400	68	6000	500	12090	50	1	13530910	2733	-73.19	6.40	12	0.26	-276.00	3156.00	38900	20230404	-48.07	2940	20220928	587.07	38900	-48.07	20230404	4145	387.33	20230306	38900	-48.07	20230404	2940	587.07	20220928	1.54	N	234920	500	67 억	73224	N	N	N	N
79	20230914	110820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20150	0	3	0.00	617926080	30784	22.52	20000	20850	19610	26150	14150	20150	20072.96	0.54	811	22050	21100	20600	19650	19150	20850	19400	68	6000	500	12090	50	1	13530910	2726	-73.01	6.38	12	0.23	-276.00	3156.00	38900	20230404	-48.20	2940	20220928	585.37	38900	-48.20	20230404	4145	386.13	20230306	38900	-48.20	20230404	2940	585.37	20220928	1.54	N	234920	500	67 억	73224	N	N	N	N
80	20230914	100814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20250	100	2	0.50	496287880	24731	18.09	20000	20850	19610	26150	14150	20150	20067.44	0.54	1077	22050	21100	20600	19650	19150	20850	19400	68	6000	500	12090	50	1	13530910	2740	-73.37	6.42	12	0.18	-276.00	3156.00	38900	20230404	-47.94	2940	20220928	588.78	38900	-47.94	20230404	4145	388.54	20230306	38900	-47.94	20230404	2940	588.78	20220928	1.54	N	234920	500	67 억	73224	N	N	N	N
81	20230914	090829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19740	-410	5	-2.03	143455410	7209	5.27	20000	20200	19610	26150	14150	20150	19899.49	0.54	492	22050	21100	20600	19650	19150	20850	19400	68	6000	500	12090	10	1	13530910	2671	-71.52	6.25	12	0.05	-276.00	3156.00	38900	20230404	-49.25	2940	20220928	571.43	38900	-49.25	20230404	4145	376.24	20230306	38900	-49.25	20230404	2940	571.43	20220928	1.54	N	234920	500	67 억	73224	N	N	N	N
82	20230913	160833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20150	-1400	5	-6.50	2797576100	136313	103.30	21550	21550	20100	28000	15100	21550	20524.10	0.81	-36120	22516	22032	21516	21032	20516	21775	20775	68	6450	500	12930	50	1	13530910	2726	-73.01	6.38	12	1.01	-276.00	3156.00	38900	20230404	-48.20	2940	20220928	585.37	38900	-48.20	20230404	4145	386.13	20230306	38900	-48.20	20230404	2940	585.37	20220928	1.56	N	234920	500	67 억	109344	N	N	N	N
83	20230913	150823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20300	-1250	5	-5.80	2699964950	131486	99.64	21550	21550	20100	28000	15100	21550	20534.17	0.81	-35241	22516	22032	21516	21032	20516	21775	20775	68	6450	500	12930	50	1	13530910	2747	-73.55	6.43	12	0.97	-276.00	3156.00	38900	20230404	-47.81	2940	20220928	590.48	38900	-47.81	20230404	4145	389.75	20230306	38900	-47.81	20230404	2940	590.48	20220928	1.56	N	234920	500	67 억	109344	N	N	N	N
84	20230913	140832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20200	-1350	5	-6.26	2269585050	110257	83.56	21550	21550	20100	28000	15100	21550	20584.42	0.81	-26586	22516	22032	21516	21032	20516	21775	20775	68	6450	500	12930	50	1	13530910	2733	-73.19	6.40	12	0.81	-276.00	3156.00	38900	20230404	-48.07	2940	20220928	587.07	38900	-48.07	20230404	4145	387.33	20230306	38900	-48.07	20230404	2940	587.07	20220928	1.56	N	234920	500	67 억	109344	N	N	N	N
85	20230913	130808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20200	-1350	5	-6.26	2078103600	100785	76.38	21550	21550	20100	28000	15100	21550	20619.09	0.81	-26994	22516	22032	21516	21032	20516	21775	20775	68	6450	500	12930	50	1	13530910	2733	-73.19	6.40	12	0.74	-276.00	3156.00	38900	20230404	-48.07	2940	20220928	587.07	38900	-48.07	20230404	4145	387.33	20230306	38900	-48.07	20230404	2940	587.07	20220928	1.56	N	234920	500	67 억	109344	N	N	N	N
86	20230913	120828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20350	-1200	5	-5.57	1865714450	90281	68.42	21550	21550	20100	28000	15100	21550	20665.55	0.81	-22296	22516	22032	21516	21032	20516	21775	20775	68	6450	500	12930	50	1	13530910	2754	-73.73	6.45	12	0.67	-276.00	3156.00	38900	20230404	-47.69	2940	20220928	592.18	38900	-47.69	20230404	4145	390.95	20230306	38900	-47.69	20230404	2940	592.18	20220928	1.56	N	234920	500	67 억	109344	N	N	N	N
87	20230913	110828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20450	-1100	5	-5.10	1598633600	77082	58.42	21550	21550	20200	28000	15100	21550	20739.29	0.81	-20747	22516	22032	21516	21032	20516	21775	20775	68	6450	500	12930	50	1	13530910	2767	-74.09	6.48	12	0.57	-276.00	3156.00	38900	20230404	-47.43	2940	20220928	595.58	38900	-47.43	20230404	4145	393.37	20230306	38900	-47.43	20230404	2940	595.58	20220928	1.56	N	234920	500	67 억	109344	N	N	N	N
88	20230913	100819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20500	-1050	5	-4.87	1110735200	53179	40.30	21550	21550	20250	28000	15100	21550	20886.61	0.81	-16870	22516	22032	21516	21032	20516	21775	20775	68	6450	500	12930	50	1	13530910	2774	-74.28	6.50	12	0.39	-276.00	3156.00	38900	20230404	-47.30	2940	20220928	597.28	38900	-47.30	20230404	4145	394.57	20230306	38900	-47.30	20230404	2940	597.28	20220928	1.56	N	234920	500	67 억	109344	N	N	N	N
89	20230913	090811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21050	-500	5	-2.32	437987050	20838	15.79	21550	21550	20250	28000	15100	21550	21018.44	0.81	-5450	22516	22032	21516	21032	20516	21775	20775	68	6450	500	12930	50	1	13530910	2848	-76.27	6.67	12	0.15	-276.00	3156.00	38900	20230404	-45.89	2940	20220928	615.99	38900	-45.89	20230404	4145	407.84	20230306	38900	-45.89	20230404	2940	615.99	20220928	1.56	N	234920	500	67 억	109344	N	N	N	N
90	20230912	160808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21550	550	2	2.62	2770200350	128812	76.11	21600	22000	21000	27300	14700	21000	21505.72	0.71	13084	22926	21962	20936	19972	18946	22445	20455	68	6300	500	12600	50	1	13530910	2916	-78.08	6.83	12	0.95	-276.00	3156.00	38900	20230404	-44.60	2940	20220928	632.99	38900	-44.60	20230404	4145	419.90	20230306	38900	-44.60	20230404	2940	632.99	20220928	1.56	N	234920	500	67 억	95951	N	N	N	N
91	20230912	150817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21450	450	2	2.14	2569013600	119449	70.58	21600	22000	21000	27300	14700	21000	21507.20	0.71	15198	22926	21962	20936	19972	18946	22445	20455	68	6300	500	12600	50	1	13530910	2902	-77.72	6.80	12	0.88	-276.00	3156.00	38900	20230404	-44.86	2940	20220928	629.59	38900	-44.86	20230404	4145	417.49	20230306	38900	-44.86	20230404	2940	629.59	20220928	1.56	N	234920	500	67 억	95951	N	N	N	N
92	20230912	140816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21400	400	2	1.90	2333528550	108470	64.09	21600	22000	21000	27300	14700	21000	21513.12	0.71	16048	22926	21962	20936	19972	18946	22445	20455	68	6300	500	12600	50	1	13530910	2896	-77.54	6.78	12	0.80	-276.00	3156.00	38900	20230404	-44.99	2940	20220928	627.89	38900	-44.99	20230404	4145	416.28	20230306	38900	-44.99	20230404	2940	627.89	20220928	1.56	N	234920	500	67 억	95951	N	N	N	N
93	20230912	130806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21450	450	2	2.14	2045984050	95059	56.17	21600	22000	21000	27300	14700	21000	21523.31	0.71	18005	22926	21962	20936	19972	18946	22445	20455	68	6300	500	12600	50	1	13530910	2902	-77.72	6.80	12	0.70	-276.00	3156.00	38900	20230404	-44.86	2940	20220928	629.59	38900	-44.86	20230404	4145	417.49	20230306	38900	-44.86	20230404	2940	629.59	20220928	1.56	N	234920	500	67 억	95951	N	N	N	N
94	20230912	120804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21450	450	2	2.14	1880755300	87370	51.62	21600	22000	21000	27300	14700	21000	21526.33	0.71	19076	22926	21962	20936	19972	18946	22445	20455	68	6300	500	12600	50	1	13530910	2902	-77.72	6.80	12	0.65	-276.00	3156.00	38900	20230404	-44.86	2940	20220928	629.59	38900	-44.86	20230404	4145	417.49	20230306	38900	-44.86	20230404	2940	629.59	20220928	1.56	N	234920	500	67 억	95951	N	N	N	N
95	20230912	110809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21650	650	2	3.10	1685978400	78317	46.27	21600	22000	21000	27300	14700	21000	21527.62	0.71	16565	22926	21962	20936	19972	18946	22445	20455	68	6300	500	12600	50	1	13530910	2929	-78.44	6.86	12	0.58	-276.00	3156.00	38900	20230404	-44.34	2940	20220928	636.39	38900	-44.34	20230404	4145	422.32	20230306	38900	-44.34	20230404	2940	636.39	20220928	1.56	N	234920	500	67 억	95951	N	N	N	N
96	20230912	100802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21400	400	2	1.90	821810850	38431	22.71	21600	21900	21000	27300	14700	21000	21384.06	0.71	-2001	22926	21962	20936	19972	18946	22445	20455	68	6300	500	12600	50	1	13530910	2896	-77.54	6.78	12	0.28	-276.00	3156.00	38900	20230404	-44.99	2940	20220928	627.89	38900	-44.99	20230404	4145	416.28	20230306	38900	-44.99	20230404	2940	627.89	20220928	1.56	N	234920	500	67 억	95951	N	N	N	N
97	20230912	090820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21600	600	2	2.86	250663400	11589	6.85	21600	21900	21350	27300	14700	21000	21629.42	0.71	-1223	22926	21962	20936	19972	18946	22445	20455	68	6300	500	12600	50	1	13530910	2923	-78.26	6.84	12	0.09	-276.00	3156.00	38900	20230404	-44.47	2940	20220928	634.69	38900	-44.47	20230404	4145	421.11	20230306	38900	-44.47	20230404	2940	634.69	20220928	1.56	N	234920	500	67 억	95951	N	N	N	N
98	20230911	160803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21000	300	2	1.45	3562810130	168645	167.95	20700	21900	19910	26900	14500	20700	21126.64	0.69	3201	21833	21266	20633	20066	19433	20950	19750	68	6200	500	12420	50	1	13530910	2841	-76.09	6.65	12	1.25	-276.00	3156.00	38900	20230404	-46.02	2940	20220928	614.29	38900	-46.02	20230404	4145	406.63	20230306	38900	-46.02	20230404	2940	614.29	20220928	1.60	N	234920	500	67 억	92747	N	N	N	N
99	20230911	150808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21250	550	2	2.66	3449920330	163298	162.62	20700	21900	19910	26900	14500	20700	21126.68	0.69	3147	21833	21266	20633	20066	19433	20950	19750	68	6200	500	12420	50	1	13530910	2875	-76.99	6.73	12	1.21	-276.00	3156.00	38900	20230404	-45.37	2940	20220928	622.79	38900	-45.37	20230404	4145	412.67	20230306	38900	-45.37	20230404	2940	622.79	20220928	1.60	N	234920	500	67 억	92747	N	N	N	N
100	20230911	140817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21500	800	2	3.86	3006085480	142362	141.78	20700	21900	19910	26900	14500	20700	21115.95	0.69	-1145	21833	21266	20633	20066	19433	20950	19750	68	6200	500	12420	50	1	13530910	2909	-77.90	6.81	12	1.05	-276.00	3156.00	38900	20230404	-44.73	2940	20220928	631.29	38900	-44.73	20230404	4145	418.70	20230306	38900	-44.73	20230404	2940	631.29	20220928	1.60	N	234920	500	67 억	92747	N	N	N	N
101	20230911	130751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21350	650	2	3.14	2455833830	116762	116.28	20700	21900	19910	26900	14500	20700	21032.97	0.69	-15330	21833	21266	20633	20066	19433	20950	19750	68	6200	500	12420	50	1	13530910	2889	-77.36	6.76	12	0.86	-276.00	3156.00	38900	20230404	-45.12	2940	20220928	626.19	38900	-45.12	20230404	4145	415.08	20230306	38900	-45.12	20230404	2940	626.19	20220928	1.60	N	234920	500	67 억	92747	N	N	N	N
102	20230911	120806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21200	500	2	2.42	2295368480	109255	108.80	20700	21900	19910	26900	14500	20700	21009.43	0.69	-17623	21833	21266	20633	20066	19433	20950	19750	68	6200	500	12420	50	1	13530910	2869	-76.81	6.72	12	0.81	-276.00	3156.00	38900	20230404	-45.50	2940	20220928	621.09	38900	-45.50	20230404	4145	411.46	20230306	38900	-45.50	20230404	2940	621.09	20220928	1.60	N	234920	500	67 억	92747	N	N	N	N
103	20230911	110752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21350	650	2	3.14	1896172730	90634	90.26	20700	21900	19910	26900	14500	20700	20921.34	0.69	-15942	21833	21266	20633	20066	19433	20950	19750	68	6200	500	12420	50	1	13530910	2889	-77.36	6.76	12	0.67	-276.00	3156.00	38900	20230404	-45.12	2940	20220928	626.19	38900	-45.12	20230404	4145	415.08	20230306	38900	-45.12	20230404	2940	626.19	20220928	1.60	N	234920	500	67 억	92747	N	N	N	N
104	20230911	100750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21200	500	2	2.42	1173273780	56843	56.61	20700	21300	19910	26900	14500	20700	20640.55	0.69	-10932	21833	21266	20633	20066	19433	20950	19750	68	6200	500	12420	50	1	13530910	2869	-76.81	6.72	12	0.42	-276.00	3156.00	38900	20230404	-45.50	2940	20220928	621.09	38900	-45.50	20230404	4145	411.46	20230306	38900	-45.50	20230404	2940	621.09	20220928	1.60	N	234920	500	67 억	92747	N	N	N	N
105	20230911	090748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20000	-700	5	-3.38	259420890	12840	12.79	20700	20750	19910	26900	14500	20700	20201.99	0.69	-2836	21833	21266	20633	20066	19433	20950	19750	68	6200	500	12420	50	1	13530910	2706	-72.46	6.34	12	0.09	-276.00	3156.00	38900	20230404	-48.59	2940	20220928	580.27	38900	-48.59	20230404	4145	382.51	20230306	38900	-48.59	20230404	2940	580.27	20220928	1.60	N	234920	500	67 억	92747	N	N	N	N
106	20230908	160810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20700	0	3	0.00	2030426650	98960	14.69	21200	21200	20000	26900	14500	20700	20517.47	0.82	-17657	25100	22900	21400	19200	17700	24000	20300	68	6200	500	12420	50	1	13530910	2801	-75.00	6.56	12	0.73	-276.00	3156.00	38900	20230404	-46.79	2940	20220928	604.08	38900	-46.79	20230404	4145	399.40	20230306	38900	-46.79	20230404	2940	604.08	20220928	1.59	N	234920	500	67 억	110404	N	N	N	N
107	20230908	150807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20800	100	2	0.48	1932916000	94255	13.99	21200	21200	20000	26900	14500	20700	20507.30	0.82	-16391	25100	22900	21400	19200	17700	24000	20300	68	6200	500	12420	50	1	13530910	2814	-75.36	6.59	12	0.70	-276.00	3156.00	38900	20230404	-46.53	2940	20220928	607.48	38900	-46.53	20230404	4145	401.81	20230306	38900	-46.53	20230404	2940	607.48	20220928	1.59	N	234920	500	67 억	110404	N	N	N	N
108	20230908	140800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20450	-250	5	-1.21	1714228950	83643	12.41	21200	21200	20000	26900	14500	20700	20494.59	0.82	-13582	25100	22900	21400	19200	17700	24000	20300	68	6200	500	12420	50	1	13530910	2767	-74.09	6.48	12	0.62	-276.00	3156.00	38900	20230404	-47.43	2940	20220928	595.58	38900	-47.43	20230404	4145	393.37	20230306	38900	-47.43	20230404	2940	595.58	20220928	1.59	N	234920	500	67 억	110404	N	N	N	N
109	20230908	130808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20200	-500	5	-2.42	1628241150	79423	11.79	21200	21200	20000	26900	14500	20700	20500.88	0.82	-12440	25100	22900	21400	19200	17700	24000	20300	68	6200	500	12420	50	1	13530910	2733	-73.19	6.40	12	0.59	-276.00	3156.00	38900	20230404	-48.07	2940	20220928	587.07	38900	-48.07	20230404	4145	387.33	20230306	38900	-48.07	20230404	2940	587.07	20220928	1.59	N	234920	500	67 억	110404	N	N	N	N
110	20230908	120818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20700	0	3	0.00	1355392000	66046	9.80	21200	21200	20000	26900	14500	20700	20521.94	0.82	-9462	25100	22900	21400	19200	17700	24000	20300	68	6200	500	12420	50	1	13530910	2801	-75.00	6.56	12	0.49	-276.00	3156.00	38900	20230404	-46.79	2940	20220928	604.08	38900	-46.79	20230404	4145	399.40	20230306	38900	-46.79	20230404	2940	604.08	20220928	1.59	N	234920	500	67 억	110404	N	N	N	N
111	20230908	110813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20550	-150	5	-0.72	1041363750	50969	7.56	21200	21200	20000	26900	14500	20700	20431.32	0.82	-4518	25100	22900	21400	19200	17700	24000	20300	68	6200	500	12420	50	1	13530910	2781	-74.46	6.51	12	0.38	-276.00	3156.00	38900	20230404	-47.17	2940	20220928	598.98	38900	-47.17	20230404	4145	395.78	20230306	38900	-47.17	20230404	2940	598.98	20220928	1.59	N	234920	500	67 억	110404	N	N	N	N
112	20230908	100807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20400	-300	5	-1.45	875520950	42845	6.36	21200	21200	20000	26900	14500	20700	20434.61	0.82	-3784	25100	22900	21400	19200	17700	24000	20300	68	6200	500	12420	50	1	13530910	2760	-73.91	6.46	12	0.32	-276.00	3156.00	38900	20230404	-47.56	2940	20220928	593.88	38900	-47.56	20230404	4145	392.16	20230306	38900	-47.56	20230404	2940	593.88	20220928	1.59	N	234920	500	67 억	110404	N	N	N	N
113	20230908	090811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20350	-350	5	-1.69	368894050	17868	2.65	21200	21200	20000	26900	14500	20700	20645.51	0.82	-4867	25100	22900	21400	19200	17700	24000	20300	68	6200	500	12420	50	1	13530910	2754	-73.73	6.45	12	0.13	-276.00	3156.00	38900	20230404	-47.69	2940	20220928	592.18	38900	-47.69	20230404	4145	390.95	20230306	38900	-47.69	20230404	2940	592.18	20220928	1.59	N	234920	500	67 억	110404	N	N	N	N
114	20230907	160757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20700	-500	5	-2.36	14808291850	667738	79.97	20600	23600	19900	27550	14850	21200	22177.06	0.81	-355	25733	23466	20733	18466	15733	24600	19600	68	6350	500	12720	50	1	13530910	2801	-75.00	6.56	12	4.93	-276.00	3156.00	38900	20230404	-46.79	2940	20220928	604.08	38900	-46.79	20230404	4145	399.40	20230306	38900	-46.79	20230404	2940	604.08	20220928	1.59	N	234920	500	67 억	109154	N	N	N	N
115	20230907	150802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20100	-1100	5	-5.19	14526028450	654054	78.33	20600	23600	19900	27550	14850	21200	22209.22	0.81	673	25733	23466	20733	18466	15733	24600	19600	68	6350	500	12720	50	1	13530910	2720	-72.83	6.37	12	4.83	-276.00	3156.00	38900	20230404	-48.33	2940	20220928	583.67	38900	-48.33	20230404	4145	384.92	20230306	38900	-48.33	20230404	2940	583.67	20220928	1.59	N	234920	500	67 억	109154	N	N	N	N
116	20230907	140801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20300	-900	5	-4.25	13870668550	621485	74.43	20600	23600	20100	27550	14850	21200	22318.59	0.81	-4333	25733	23466	20733	18466	15733	24600	19600	68	6350	500	12720	50	1	13530910	2747	-73.55	6.43	12	4.59	-276.00	3156.00	38900	20230404	-47.81	2940	20220928	590.48	38900	-47.81	20230404	4145	389.75	20230306	38900	-47.81	20230404	2940	590.48	20220928	1.59	N	234920	500	67 억	109154	N	N	N	N
117	20230907	130757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20550	-650	5	-3.07	13168531950	587235	70.33	20600	23600	20200	27550	14850	21200	22424.64	0.81	-4598	25733	23466	20733	18466	15733	24600	19600	68	6350	500	12720	50	1	13530910	2781	-74.46	6.51	12	4.34	-276.00	3156.00	38900	20230404	-47.17	2940	20220928	598.98	38900	-47.17	20230404	4145	395.78	20230306	38900	-47.17	20230404	2940	598.98	20220928	1.59	N	234920	500	67 억	109154	Y	N	N	N
118	20230907	120808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21250	50	2	0.24	12563477600	558226	66.85	20600	23600	20200	27550	14850	21200	22506.08	0.81	-5298	25733	23466	20733	18466	15733	24600	19600	68	6350	500	12720	50	1	13530910	2875	-76.99	6.73	12	4.13	-276.00	3156.00	38900	20230404	-45.37	2940	20220928	622.79	38900	-45.37	20230404	4145	412.67	20230306	38900	-45.37	20230404	2940	622.79	20220928	1.59	N	234920	500	67 억	109154	N	N	N	N
119	20230907	110802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21700	500	2	2.36	11939117100	529127	63.37	20600	23600	20200	27550	14850	21200	22563.81	0.81	565	25733	23466	20733	18466	15733	24600	19600	68	6350	500	12720	50	1	13530910	2936	-78.62	6.88	12	3.91	-276.00	3156.00	38900	20230404	-44.22	2940	20220928	638.10	38900	-44.22	20230404	4145	423.52	20230306	38900	-44.22	20230404	2940	638.10	20220928	1.59	N	234920	500	67 억	109154	N	N	N	N
120	20230907	100803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	22250	1050	2	4.95	10771898150	476108	57.02	20600	23600	20200	27550	14850	21200	22624.91	0.81	108	25733	23466	20733	18466	15733	24600	19600	68	6350	500	12720	50	1	13530910	3011	-80.62	7.05	12	3.52	-276.00	3156.00	38900	20230404	-42.80	2940	20220928	656.80	38900	-42.80	20230404	4145	436.79	20230306	38900	-42.80	20230404	2940	656.80	20220928	1.59	N	234920	500	67 억	109154	N	N	N	N
121	20230907	090815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21950	750	2	3.54	1647034700	75951	9.10	20600	22500	20200	27550	14850	21200	21685.50	0.81	-1398	25733	23466	20733	18466	15733	24600	19600	68	6350	500	12720	50	1	13530910	2970	-79.53	6.96	12	0.56	-276.00	3156.00	38900	20230404	-43.57	2940	20220928	646.60	38900	-43.57	20230404	4145	429.55	20230306	38900	-43.57	20230404	2940	646.60	20220928	1.59	N	234920	500	67 억	109154	N	N	N	N
122	20230906	160759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21200	2620	2	14.10	17207788840	829106	600.55	18580	23000	18000	24150	13010	18580	20754.03	0.55	35950	20226	19402	18966	18142	17706	19185	17925	68	5570	500	11140	50	1	13530910	2869	-76.81	6.72	12	6.13	-276.00	3156.00	38900	20230404	-45.50	2940	20220928	621.09	38900	-45.50	20230404	4145	411.46	20230306	38900	-45.50	20230404	2940	621.09	20220928	1.64	N	234920	500	67 억	74690	N	N	N	N
123	20230906	150802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21150	2570	2	13.83	15975105840	770947	558.43	18580	23000	18000	24150	13010	18580	20721.41	0.55	19919	20226	19402	18966	18142	17706	19185	17925	68	5570	500	11140	50	1	13530910	2862	-76.63	6.70	12	5.70	-276.00	3156.00	38900	20230404	-45.63	2940	20220928	619.39	38900	-45.63	20230404	4145	410.25	20230306	38900	-45.63	20230404	2940	619.39	20220928	1.64	N	234920	500	67 억	74690	N	N	N	N
124	20230906	140801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19900	1320	2	7.10	4686589580	244346	176.99	18580	19990	18000	24150	13010	18580	19180.14	0.55	28697	20226	19402	18966	18142	17706	19185	17925	68	5570	500	11140	10	1	13530910	2693	-72.10	6.31	12	1.81	-276.00	3156.00	38900	20230404	-48.84	2940	20220928	576.87	38900	-48.84	20230404	4145	380.10	20230306	38900	-48.84	20230404	2940	576.87	20220928	1.64	N	234920	500	67 억	74690	N	N	N	N
125	20230906	130754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19600	1020	2	5.49	2975747760	157782	114.29	18580	19690	18000	24150	13010	18580	18859.87	0.55	20227	20226	19402	18966	18142	17706	19185	17925	68	5570	500	11140	10	1	13530910	2652	-71.01	6.21	12	1.17	-276.00	3156.00	38900	20230404	-49.61	2940	20220928	566.67	38900	-49.61	20230404	4145	372.86	20230306	38900	-49.61	20230404	2940	566.67	20220928	1.64	N	234920	500	67 억	74690	N	N	N	N
126	20230906	120805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19360	780	2	4.20	2278433890	121739	88.18	18580	19380	18000	24150	13010	18580	18715.73	0.55	12938	20226	19402	18966	18142	17706	19185	17925	68	5570	500	11140	10	1	13530910	2620	-70.14	6.13	12	0.90	-276.00	3156.00	38900	20230404	-50.23	2940	20220928	558.50	38900	-50.23	20230404	4145	367.07	20230306	38900	-50.23	20230404	2940	558.50	20220928	1.64	N	234920	500	67 억	74690	N	N	N	N
127	20230906	110809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18510	-70	5	-0.38	1555862730	83825	60.72	18580	19100	18000	24150	13010	18580	18560.84	0.55	5547	20226	19402	18966	18142	17706	19185	17925	68	5570	500	11140	10	1	13530910	2505	-67.07	5.87	12	0.62	-276.00	3156.00	38900	20230404	-52.42	2940	20220928	529.59	38900	-52.42	20230404	4145	346.56	20230306	38900	-52.42	20230404	2940	529.59	20220928	1.64	N	234920	500	67 억	74690	N	N	N	N
128	20230906	100747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18640	60	2	0.32	1279826610	68986	49.97	18580	19100	18000	24150	13010	18580	18551.98	0.55	3803	20226	19402	18966	18142	17706	19185	17925	68	5570	500	11140	10	1	13530910	2522	-67.54	5.91	12	0.51	-276.00	3156.00	38900	20230404	-52.08	2940	20220928	534.01	38900	-52.08	20230404	4145	349.70	20230306	38900	-52.08	20230404	2940	534.01	20220928	1.64	N	234920	500	67 억	74690	N	N	N	N
129	20230906	090750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18240	-340	5	-1.83	239645430	13139	9.52	18580	18580	18000	24150	13010	18580	18239.24	0.55	-1011	20226	19402	18966	18142	17706	19185	17925	68	5570	500	11140	10	1	13530910	2468	-66.09	5.78	12	0.10	-276.00	3156.00	38900	20230404	-53.11	2940	20220928	520.41	38900	-53.11	20230404	4145	340.05	20230306	38900	-53.11	20230404	2940	520.41	20220928	1.64	N	234920	500	67 억	74690	N	N	N	N
130	20230905	160753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18580	-660	5	-3.43	2591488570	136706	32.13	19380	19790	18530	25000	13470	19240	18956.77	0.80	-34184	20813	20026	19313	18526	17813	20420	18920	68	5760	500	11540	10	1	13530910	2514	-67.32	5.89	12	1.01	-276.00	3156.00	38900	20230404	-52.24	2940	20220928	531.97	38900	-52.24	20230404	4145	348.25	20230306	38900	-52.24	20230404	2940	531.97	20220928	1.61	N	234920	500	67 억	107624	N	N	N	N
131	20230905	150804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18580	-660	5	-3.43	2500244830	131797	30.98	19380	19790	18530	25000	13470	19240	18970.42	0.80	-33278	20813	20026	19313	18526	17813	20420	18920	68	5760	500	11540	10	1	13530910	2514	-67.32	5.89	12	0.97	-276.00	3156.00	38900	20230404	-52.24	2940	20220928	531.97	38900	-52.24	20230404	4145	348.25	20230306	38900	-52.24	20230404	2940	531.97	20220928	1.61	N	234920	500	67 억	107624	N	N	N	N
132	20230905	140802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18660	-580	5	-3.01	2256884900	118706	27.90	19380	19790	18660	25000	13470	19240	19012.39	0.80	-31765	20813	20026	19313	18526	17813	20420	18920	68	5760	500	11540	10	1	13530910	2525	-67.61	5.91	12	0.88	-276.00	3156.00	38900	20230404	-52.03	2940	20220928	534.69	38900	-52.03	20230404	4145	350.18	20230306	38900	-52.03	20230404	2940	534.69	20220928	1.61	N	234920	500	67 억	107624	N	N	N	N
133	20230905	130743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18920	-320	5	-1.66	1921690800	100858	23.71	19380	19790	18660	25000	13470	19240	19053.43	0.80	-22513	20813	20026	19313	18526	17813	20420	18920	68	5760	500	11540	10	1	13530910	2560	-68.55	5.99	12	0.75	-276.00	3156.00	38900	20230404	-51.36	2940	20220928	543.54	38900	-51.36	20230404	4145	356.45	20230306	38900	-51.36	20230404	2940	543.54	20220928	1.61	N	234920	500	67 억	107624	N	N	N	N
134	20230905	120748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19000	-240	5	-1.25	1748926080	91774	21.57	19380	19790	18660	25000	13470	19240	19056.88	0.80	-21250	20813	20026	19313	18526	17813	20420	18920	68	5760	500	11540	10	1	13530910	2571	-68.84	6.02	12	0.68	-276.00	3156.00	38900	20230404	-51.16	2940	20220928	546.26	38900	-51.16	20230404	4145	358.38	20230306	38900	-51.16	20230404	2940	546.26	20220928	1.61	N	234920	500	67 억	107624	N	N	N	N
135	20230905	110754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18830	-410	5	-2.13	1629769690	85443	20.08	19380	19790	18660	25000	13470	19240	19074.35	0.80	-20936	20813	20026	19313	18526	17813	20420	18920	68	5760	500	11540	10	1	13530910	2548	-68.22	5.97	12	0.63	-276.00	3156.00	38900	20230404	-51.59	2940	20220928	540.48	38900	-51.59	20230404	4145	354.28	20230306	38900	-51.59	20230404	2940	540.48	20220928	1.61	N	234920	500	67 억	107624	N	N	N	N
136	20230905	100743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18950	-290	5	-1.51	1334346830	69900	16.43	19380	19790	18660	25000	13470	19240	19089.37	0.80	-15306	20813	20026	19313	18526	17813	20420	18920	68	5760	500	11540	10	1	13530910	2564	-68.66	6.00	12	0.52	-276.00	3156.00	38900	20230404	-51.29	2940	20220928	544.56	38900	-51.29	20230404	4145	357.18	20230306	38900	-51.29	20230404	2940	544.56	20220928	1.61	N	234920	500	67 억	107624	N	N	N	N
137	20230905	090743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19070	-170	5	-0.88	407580830	21104	4.96	19380	19790	19060	25000	13470	19240	19312.97	0.80	-12758	20813	20026	19313	18526	17813	20420	18920	68	5760	500	11540	10	1	13530910	2580	-69.09	6.04	12	0.16	-276.00	3156.00	38900	20230404	-50.98	2940	20220928	548.64	38900	-50.98	20230404	4145	360.07	20230306	38900	-50.98	20230404	2940	548.64	20220928	1.61	N	234920	500	67 억	107624	N	N	N	N
138	20230904	160739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19240	650	2	3.50	8243434180	424499	159.09	18600	20100	18600	24150	13020	18590	19419.26	0.78	1081	19923	19256	18533	17866	17143	19590	18200	68	5560	500	11150	10	1	13530910	2603	-69.71	6.10	12	3.14	-276.00	3156.00	38900	20230404	-50.54	2940	20220928	554.42	38900	-50.54	20230404	4145	364.17	20230306	38900	-50.54	20230404	2940	554.42	20220928	1.63	N	234920	500	67 억	105821	N	N	N	N
139	20230904	150730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19200	610	2	3.28	8068659170	415401	155.68	18600	20100	18600	24150	13020	18590	19423.83	0.78	4242	19923	19256	18533	17866	17143	19590	18200	68	5560	500	11150	10	1	13530910	2598	-69.57	6.08	12	3.07	-276.00	3156.00	38900	20230404	-50.64	2940	20220928	553.06	38900	-50.64	20230404	4145	363.21	20230306	38900	-50.64	20230404	2940	553.06	20220928	1.63	N	234920	500	67 억	105821	N	N	N	N
140	20230904	140725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19100	510	2	2.74	7867995530	404919	151.76	18600	20100	18600	24150	13020	18590	19431.08	0.78	4617	19923	19256	18533	17866	17143	19590	18200	68	5560	500	11150	10	1	13530910	2584	-69.20	6.05	12	2.99	-276.00	3156.00	38900	20230404	-50.90	2940	20220928	549.66	38900	-50.90	20230404	4145	360.80	20230306	38900	-50.90	20230404	2940	549.66	20220928	1.63	N	234920	500	67 억	105821	N	N	N	N
141	20230904	130738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19080	490	2	2.64	7529312650	387241	145.13	18600	20100	18600	24150	13020	18590	19443.53	0.78	8804	19923	19256	18533	17866	17143	19590	18200	68	5560	500	11150	10	1	13530910	2582	-69.13	6.05	12	2.86	-276.00	3156.00	38900	20230404	-50.95	2940	20220928	548.98	38900	-50.95	20230404	4145	360.31	20230306	38900	-50.95	20230404	2940	548.98	20220928	1.63	N	234920	500	67 억	105821	N	N	N	N
142	20230904	120723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19410	820	2	4.41	6918904330	355514	133.24	18600	20100	18600	24150	13020	18590	19461.75	0.78	21393	19923	19256	18533	17866	17143	19590	18200	68	5560	500	11150	10	1	13530910	2626	-70.33	6.15	12	2.63	-276.00	3156.00	38900	20230404	-50.10	2940	20220928	560.20	38900	-50.10	20230404	4145	368.28	20230306	38900	-50.10	20230404	2940	560.20	20220928	1.63	N	234920	500	67 억	105821	N	N	N	N
143	20230904	110711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19860	1270	2	6.83	5520044230	284650	106.68	18600	20000	18600	24150	13020	18590	19392.46	0.78	17749	19923	19256	18533	17866	17143	19590	18200	68	5560	500	11150	10	1	13530910	2687	-71.96	6.29	12	2.10	-276.00	3156.00	38900	20230404	-48.95	2940	20220928	575.51	38900	-48.95	20230404	4145	379.13	20230306	38900	-48.95	20230404	2940	575.51	20220928	1.63	N	234920	500	67 억	105821	N	N	N	N
144	20230904	100716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19260	670	2	3.60	2501140380	130864	49.05	18600	19600	18600	24150	13020	18590	19112.61	0.78	-16935	19923	19256	18533	17866	17143	19590	18200	68	5560	500	11150	10	1	13530910	2606	-69.78	6.10	12	0.97	-276.00	3156.00	38900	20230404	-50.49	2940	20220928	555.10	38900	-50.49	20230404	4145	364.66	20230306	38900	-50.49	20230404	2940	555.10	20220928	1.63	N	234920	500	67 억	105821	N	N	N	N
145	20230904	090729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19110	520	2	2.80	311675460	16499	6.18	18600	19130	18600	24150	13020	18590	18890.99	0.78	-2032	19923	19256	18533	17866	17143	19590	18200	68	5560	500	11150	10	1	13530910	2586	-69.24	6.06	12	0.12	-276.00	3156.00	38900	20230404	-50.87	2940	20220928	550.00	38900	-50.87	20230404	4145	361.04	20230306	38900	-50.87	20230404	2940	550.00	20220928	1.63	N	234920	500	67 억	105821	N	N	N	N
146	20230901	160719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18590	450	2	2.48	4927985010	265074	67.45	18140	19200	17810	23550	12700	18140	18590.99	0.57	28206	19506	18822	18016	17332	16526	19165	17675	68	5410	500	10880	10	1	13530910	2515	-67.36	5.89	12	1.96	-276.00	3156.00	38900	20230404	-52.21	2940	20220928	532.31	38900	-52.21	20230404	4145	348.49	20230306	38900	-52.21	20230404	2940	532.31	20220928	1.68	N	234920	500	67 억	77285	N	N	N	N
147	20230901	150728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18420	280	2	1.54	4732643780	254536	64.77	18140	19200	17810	23550	12700	18140	18593.22	0.57	29284	19506	18822	18016	17332	16526	19165	17675	68	5410	500	10880	10	1	13530910	2492	-66.74	5.84	12	1.88	-276.00	3156.00	38900	20230404	-52.65	2940	20220928	526.53	38900	-52.65	20230404	4145	344.39	20230306	38900	-52.65	20230404	2940	526.53	20220928	1.68	N	234920	500	67 억	77285	N	N	N	N
148	20230901	140729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18450	310	2	1.71	4406964950	236786	60.25	18140	19200	17810	23550	12700	18140	18611.59	0.57	26410	19506	18822	18016	17332	16526	19165	17675	68	5410	500	10880	10	1	13530910	2496	-66.85	5.85	12	1.75	-276.00	3156.00	38900	20230404	-52.57	2940	20220928	527.55	38900	-52.57	20230404	4145	345.11	20230306	38900	-52.57	20230404	2940	527.55	20220928	1.68	N	234920	500	67 억	77285	N	N	N	N
149	20230901	130708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18350	210	2	1.16	4293354590	230625	58.68	18140	19200	17810	23550	12700	18140	18616.17	0.57	24917	19506	18822	18016	17332	16526	19165	17675	68	5410	500	10880	10	1	13530910	2483	-66.49	5.81	12	1.70	-276.00	3156.00	38900	20230404	-52.83	2940	20220928	524.15	38900	-52.83	20230404	4145	342.70	20230306	38900	-52.83	20230404	2940	524.15	20220928	1.68	N	234920	500	67 억	77285	N	N	N	N
150	20230901	120717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18390	250	2	1.38	3961169440	212524	54.08	18140	19200	17810	23550	12700	18140	18638.69	0.57	23403	19506	18822	18016	17332	16526	19165	17675	68	5410	500	10880	10	1	13530910	2488	-66.63	5.83	12	1.57	-276.00	3156.00	38900	20230404	-52.72	2940	20220928	525.51	38900	-52.72	20230404	4145	343.67	20230306	38900	-52.72	20230404	2940	525.51	20220928	1.68	N	234920	500	67 억	77285	N	N	N	N
151	20230901	110717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18880	740	2	4.08	3412806760	183087	46.59	18140	19200	17810	23550	12700	18140	18640.36	0.57	28263	19506	18822	18016	17332	16526	19165	17675	68	5410	500	10880	10	1	13530910	2555	-68.41	5.98	12	1.35	-276.00	3156.00	38900	20230404	-51.47	2940	20220928	542.18	38900	-51.47	20230404	4145	355.49	20230306	38900	-51.47	20230404	2940	542.18	20220928	1.68	N	234920	500	67 억	77285	N	N	N	N
152	20230901	100712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18560	420	2	2.32	2721255570	146252	37.22	18140	19200	17810	23550	12700	18140	18606.62	0.57	14731	19506	18822	18016	17332	16526	19165	17675	68	5410	500	10880	10	1	13530910	2511	-67.25	5.88	12	1.08	-276.00	3156.00	38900	20230404	-52.29	2940	20220928	531.29	38900	-52.29	20230404	4145	347.77	20230306	38900	-52.29	20230404	2940	531.29	20220928	1.68	N	234920	500	67 억	77285	N	N	N	N
153	20230901	090701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17940	-200	5	-1.10	199511280	11085	2.82	18140	18140	17900	23550	12700	18140	17998.31	0.57	-3312	19506	18822	18016	17332	16526	19165	17675	68	5410	500	10880	10	1	13530910	2427	-65.00	5.68	12	0.08	-276.00	3156.00	38900	20230404	-53.88	2940	20220928	510.20	38900	-53.88	20230404	4145	332.81	20230306	38900	-53.88	20230404	2940	510.20	20220928	1.68	N	234920	500	67 억	77285	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History