KissMeData/036010/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 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	160425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14290	400	2	2.88	611665260	43713	59.52	13730	14290	13730	18050	9730	13890	13990.46	14.42	-5864	14370	14130	13990	13750	13610	14060	13680	69	4160	500	9720	10	1	13292934	1900	20.30	1.62	12	0.33	704.00	8801.00	19400	20230714	-26.34	8500	20220930	68.12	19400	-26.34	20230714	9500	50.42	20230315	19400	-26.34	20230714	8500	68.12	20220930	7.63	N	036010	500	68 억	1916775	N	N	N	N
3	20230927	150427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14190	300	2	2.16	543276070	38911	52.99	13730	14250	13730	18050	9730	13890	13962.02	14.42	-5472	14370	14130	13990	13750	13610	14060	13680	69	4160	500	9720	10	1	13292934	1886	20.16	1.61	12	0.29	704.00	8801.00	19400	20230714	-26.86	8500	20220930	66.94	19400	-26.86	20230714	9500	49.37	20230315	19400	-26.86	20230714	8500	66.94	20220930	7.63	N	036010	500	68 억	1916775	N	N	N	N
4	20230927	140428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14190	300	2	2.16	453242760	32573	44.36	13730	14200	13730	18050	9730	13890	13914.68	14.42	-5923	14370	14130	13990	13750	13610	14060	13680	69	4160	500	9720	10	1	13292934	1886	20.16	1.61	12	0.25	704.00	8801.00	19400	20230714	-26.86	8500	20220930	66.94	19400	-26.86	20230714	9500	49.37	20230315	19400	-26.86	20230714	8500	66.94	20220930	7.63	N	036010	500	68 억	1916775	N	N	N	N
5	20230927	130424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13970	80	2	0.58	391582910	28200	38.40	13730	14010	13730	18050	9730	13890	13885.92	14.42	-5746	14370	14130	13990	13750	13610	14060	13680	69	4160	500	9720	10	1	13292934	1857	19.84	1.59	12	0.21	704.00	8801.00	19400	20230714	-27.99	8500	20220930	64.35	19400	-27.99	20230714	9500	47.05	20230315	19400	-27.99	20230714	8500	64.35	20220930	7.63	N	036010	500	68 억	1916775	N	N	N	N
6	20230927	120423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13970	80	2	0.58	380592660	27412	37.33	13730	14010	13730	18050	9730	13890	13884.16	14.42	-5504	14370	14130	13990	13750	13610	14060	13680	69	4160	500	9720	10	1	13292934	1857	19.84	1.59	12	0.21	704.00	8801.00	19400	20230714	-27.99	8500	20220930	64.35	19400	-27.99	20230714	9500	47.05	20230315	19400	-27.99	20230714	8500	64.35	20220930	7.63	N	036010	500	68 억	1916775	N	N	N	N
7	20230927	110426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13910	20	2	0.14	343879840	24762	33.72	13730	14010	13730	18050	9730	13890	13887.40	14.42	-3906	14370	14130	13990	13750	13610	14060	13680	69	4160	500	9720	10	1	13292934	1849	19.76	1.58	12	0.19	704.00	8801.00	19400	20230714	-28.30	8500	20220930	63.65	19400	-28.30	20230714	9500	46.42	20230315	19400	-28.30	20230714	8500	63.65	20220930	7.63	N	036010	500	68 억	1916775	N	N	N	N
8	20230927	100423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13880	-10	5	-0.07	186245240	13452	18.32	13730	13990	13730	18050	9730	13890	13845.17	14.42	195	14370	14130	13990	13750	13610	14060	13680	69	4160	500	9720	10	1	13292934	1845	19.72	1.58	12	0.10	704.00	8801.00	19400	20230714	-28.45	8500	20220930	63.29	19400	-28.45	20230714	9500	46.11	20230315	19400	-28.45	20230714	8500	63.29	20220930	7.63	N	036010	500	68 억	1916775	N	N	N	N
9	20230927	090430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13770	-120	5	-0.86	53655470	3904	5.32	13730	13890	13730	18050	9730	13890	13743.72	14.42	1095	14370	14130	13990	13750	13610	14060	13680	69	4160	500	9720	10	1	13292934	1830	19.56	1.56	12	0.03	704.00	8801.00	19400	20230714	-29.02	8500	20220930	62.00	19400	-29.02	20230714	9500	44.95	20230315	19400	-29.02	20230714	8500	62.00	20220930	7.63	N	036010	500	68 억	1916775	N	N	N	N
10	20230926	160423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13890	-110	5	-0.79	1011748690	72405	62.78	14090	14230	13850	18200	9800	14000	13975.42	14.58	-21880	14553	14276	13973	13696	13393	14415	13835	69	4200	500	9800	10	1	13292934	1846	19.73	1.58	12	0.54	704.00	8801.00	19400	20230714	-28.40	8500	20220930	63.41	19400	-28.40	20230714	9500	46.21	20230315	19400	-28.40	20230714	8500	63.41	20220930	7.69	N	036010	500	68 억	1938764	N	N	N	N
11	20230926	150425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13950	-50	5	-0.36	899916750	64367	55.81	14090	14230	13850	18200	9800	14000	13981.03	14.58	-19468	14553	14276	13973	13696	13393	14415	13835	69	4200	500	9800	10	1	13292934	1854	19.82	1.59	12	0.48	704.00	8801.00	19400	20230714	-28.09	8500	20220930	64.12	19400	-28.09	20230714	9500	46.84	20230315	19400	-28.09	20230714	8500	64.12	20220930	7.69	N	036010	500	68 억	1938764	N	N	N	N
12	20230926	140419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13910	-90	5	-0.64	807666270	57759	50.08	14090	14230	13850	18200	9800	14000	13983.38	14.58	-20148	14553	14276	13973	13696	13393	14415	13835	69	4200	500	9800	10	1	13292934	1849	19.76	1.58	12	0.43	704.00	8801.00	19400	20230714	-28.30	8500	20220930	63.65	19400	-28.30	20230714	9500	46.42	20230315	19400	-28.30	20230714	8500	63.65	20220930	7.69	N	036010	500	68 억	1938764	N	N	N	N
13	20230926	130421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13910	-90	5	-0.64	696711020	49767	43.15	14090	14230	13890	18200	9800	14000	13999.46	14.58	-18486	14553	14276	13973	13696	13393	14415	13835	69	4200	500	9800	10	1	13292934	1849	19.76	1.58	12	0.37	704.00	8801.00	19400	20230714	-28.30	8500	20220930	63.65	19400	-28.30	20230714	9500	46.42	20230315	19400	-28.30	20230714	8500	63.65	20220930	7.69	N	036010	500	68 억	1938764	N	N	N	N
14	20230926	120423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13910	-90	5	-0.64	608468320	43426	37.65	14090	14230	13890	18200	9800	14000	14011.61	14.58	-15851	14553	14276	13973	13696	13393	14415	13835	69	4200	500	9800	10	1	13292934	1849	19.76	1.58	12	0.33	704.00	8801.00	19400	20230714	-28.30	8500	20220930	63.65	19400	-28.30	20230714	9500	46.42	20230315	19400	-28.30	20230714	8500	63.65	20220930	7.69	N	036010	500	68 억	1938764	N	N	N	N
15	20230926	110423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14040	40	2	0.29	472287240	33675	29.20	14090	14230	13890	18200	9800	14000	14024.86	14.58	-8906	14553	14276	13973	13696	13393	14415	13835	69	4200	500	9800	10	1	13292934	1866	19.94	1.60	12	0.25	704.00	8801.00	19400	20230714	-27.63	8500	20220930	65.18	19400	-27.63	20230714	9500	47.79	20230315	19400	-27.63	20230714	8500	65.18	20220930	7.69	N	036010	500	68 억	1938764	N	N	N	N
16	20230926	100421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13900	-100	5	-0.71	273860060	19549	16.95	14090	14230	13890	18200	9800	14000	14008.90	14.58	-7679	14553	14276	13973	13696	13393	14415	13835	69	4200	500	9800	10	1	13292934	1848	19.74	1.58	12	0.15	704.00	8801.00	19400	20230714	-28.35	8500	20220930	63.53	19400	-28.35	20230714	9500	46.32	20230315	19400	-28.35	20230714	8500	63.53	20220930	7.69	N	036010	500	68 억	1938764	N	N	N	N
17	20230926	090421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14220	220	2	1.57	61545040	4350	3.77	14090	14230	14090	18200	9800	14000	14148.29	14.58	-1652	14553	14276	13973	13696	13393	14415	13835	69	4200	500	9800	10	1	13292934	1890	20.20	1.62	12	0.03	704.00	8801.00	19400	20230714	-26.70	8500	20220930	67.29	19400	-26.70	20230714	9500	49.68	20230315	19400	-26.70	20230714	8500	67.29	20220930	7.69	N	036010	500	68 억	1938764	N	N	N	N
18	20230925	160422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14000	320	2	2.34	1601435020	113953	97.74	13680	14250	13670	17780	9580	13680	14053.85	14.60	-1276	14220	13950	13680	13410	13140	14085	13545	69	4100	500	9570	10	1	13292934	1861	19.89	1.59	12	0.86	704.00	8801.00	19400	20230714	-27.84	8500	20220930	64.71	19400	-27.84	20230714	9500	47.37	20230315	19400	-27.84	20230714	8500	64.71	20220930	7.76	N	036010	500	68 억	1941419	N	N	N	N
19	20230925	150424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14030	350	2	2.56	1534662950	109187	93.65	13680	14250	13670	17780	9580	13680	14055.73	14.60	-1082	14220	13950	13680	13410	13140	14085	13545	69	4100	500	9570	10	1	13292934	1865	19.93	1.59	12	0.82	704.00	8801.00	19400	20230714	-27.68	8500	20220930	65.06	19400	-27.68	20230714	9500	47.68	20230315	19400	-27.68	20230714	8500	65.06	20220930	7.76	N	036010	500	68 억	1941419	N	N	N	N
20	20230925	140417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14170	490	2	3.58	1387684910	98765	84.71	13680	14250	13670	17780	9580	13680	14050.77	14.60	4395	14220	13950	13680	13410	13140	14085	13545	69	4100	500	9570	10	1	13292934	1884	20.13	1.61	12	0.74	704.00	8801.00	19400	20230714	-26.96	8500	20220930	66.71	19400	-26.96	20230714	9500	49.16	20230315	19400	-26.96	20230714	8500	66.71	20220930	7.76	N	036010	500	68 억	1941419	N	N	N	N
21	20230925	130418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14230	550	2	4.02	1283372000	91422	78.42	13680	14250	13670	17780	9580	13680	14038.31	14.60	6387	14220	13950	13680	13410	13140	14085	13545	69	4100	500	9570	10	1	13292934	1892	20.21	1.62	12	0.69	704.00	8801.00	19400	20230714	-26.65	8500	20220930	67.41	19400	-26.65	20230714	9500	49.79	20230315	19400	-26.65	20230714	8500	67.41	20220930	7.76	N	036010	500	68 억	1941419	N	N	N	N
22	20230925	120423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14160	480	2	3.51	1178475100	84035	72.08	13680	14250	13670	17780	9580	13680	14024.06	14.60	5961	14220	13950	13680	13410	13140	14085	13545	69	4100	500	9570	10	1	13292934	1882	20.11	1.61	12	0.63	704.00	8801.00	19400	20230714	-27.01	8500	20220930	66.59	19400	-27.01	20230714	9500	49.05	20230315	19400	-27.01	20230714	8500	66.59	20220930	7.76	N	036010	500	68 억	1941419	N	N	N	N
23	20230925	110418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14140	460	2	3.36	1052241920	75101	64.42	13680	14250	13670	17780	9580	13680	14011.49	14.60	4628	14220	13950	13680	13410	13140	14085	13545	69	4100	500	9570	10	1	13292934	1880	20.09	1.61	12	0.56	704.00	8801.00	19400	20230714	-27.11	8500	20220930	66.35	19400	-27.11	20230714	9500	48.84	20230315	19400	-27.11	20230714	8500	66.35	20220930	7.76	N	036010	500	68 억	1941419	N	N	N	N
24	20230925	100420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14150	470	2	3.44	841488240	60187	51.62	13680	14250	13670	17780	9580	13680	13981.76	14.60	5426	14220	13950	13680	13410	13140	14085	13545	69	4100	500	9570	10	1	13292934	1881	20.10	1.61	12	0.45	704.00	8801.00	19400	20230714	-27.06	8500	20220930	66.47	19400	-27.06	20230714	9500	48.95	20230315	19400	-27.06	20230714	8500	66.47	20220930	7.76	N	036010	500	68 억	1941419	N	N	N	N
25	20230925	090420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13750	70	2	0.51	52956060	3868	3.32	13680	13760	13670	17780	9580	13680	13691.12	14.60	32	14220	13950	13680	13410	13140	14085	13545	69	4100	500	9570	10	1	13292934	1828	19.53	1.56	12	0.03	704.00	8801.00	19400	20230714	-29.12	8500	20220930	61.76	19400	-29.12	20230714	9500	44.74	20230315	19400	-29.12	20230714	8500	61.76	20220930	7.76	N	036010	500	68 억	1941419	N	N	N	N
26	20230922	160433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13680	-120	5	-0.87	1558867640	113795	33.26	13590	13950	13410	17940	9660	13800	13698.96	14.70	-10385	15140	14470	14070	13400	13000	14270	13200	69	4140	500	9660	10	1	13292934	1818	19.43	1.55	12	0.86	704.00	8801.00	19400	20230714	-29.48	8500	20220930	60.94	19400	-29.48	20230714	9500	44.00	20230315	19400	-29.48	20230714	8500	60.94	20220930	7.69	N	036010	500	68 억	1953729	N	N	N	N
27	20230922	150430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13710	-90	5	-0.65	1454493240	106169	31.03	13590	13950	13410	17940	9660	13800	13699.79	14.70	-9085	15140	14470	14070	13400	13000	14270	13200	69	4140	500	9660	10	1	13292934	1822	19.47	1.56	12	0.80	704.00	8801.00	19400	20230714	-29.33	8500	20220930	61.29	19400	-29.33	20230714	9500	44.32	20230315	19400	-29.33	20230714	8500	61.29	20220930	7.69	N	036010	500	68 억	1953729	N	N	N	N
28	20230922	140431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13790	-10	5	-0.07	1350896090	98608	28.82	13590	13950	13410	17940	9660	13800	13699.66	14.70	-9824	15140	14470	14070	13400	13000	14270	13200	69	4140	500	9660	10	1	13292934	1833	19.59	1.57	12	0.74	704.00	8801.00	19400	20230714	-28.92	8500	20220930	62.24	19400	-28.92	20230714	9500	45.16	20230315	19400	-28.92	20230714	8500	62.24	20220930	7.69	N	036010	500	68 억	1953729	N	N	N	N
29	20230922	130407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13800	0	3	0.00	1236278130	90288	26.39	13590	13950	13410	17940	9660	13800	13692.61	14.70	-8189	15140	14470	14070	13400	13000	14270	13200	69	4140	500	9660	10	1	13292934	1834	19.60	1.57	12	0.68	704.00	8801.00	19400	20230714	-28.87	8500	20220930	62.35	19400	-28.87	20230714	9500	45.26	20230315	19400	-28.87	20230714	8500	62.35	20220930	7.69	N	036010	500	68 억	1953729	N	N	N	N
30	20230922	120404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13780	-20	5	-0.14	1182254570	86370	25.24	13590	13950	13410	17940	9660	13800	13688.25	14.70	-6191	15140	14470	14070	13400	13000	14270	13200	69	4140	500	9660	10	1	13292934	1832	19.57	1.57	12	0.65	704.00	8801.00	19400	20230714	-28.97	8500	20220930	62.12	19400	-28.97	20230714	9500	45.05	20230315	19400	-28.97	20230714	8500	62.12	20220930	7.69	N	036010	500	68 억	1953729	N	N	N	N
31	20230922	110404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13840	40	2	0.29	1078234970	78820	23.04	13590	13950	13410	17940	9660	13800	13679.71	14.70	-2660	15140	14470	14070	13400	13000	14270	13200	69	4140	500	9660	10	1	13292934	1840	19.66	1.57	12	0.59	704.00	8801.00	19400	20230714	-28.66	8500	20220930	62.82	19400	-28.66	20230714	9500	45.68	20230315	19400	-28.66	20230714	8500	62.82	20220930	7.69	N	036010	500	68 억	1953729	N	N	N	N
32	20230922	100404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13720	-80	5	-0.58	795887150	58202	17.01	13590	13950	13410	17940	9660	13800	13674.57	14.70	-6945	15140	14470	14070	13400	13000	14270	13200	69	4140	500	9660	10	1	13292934	1824	19.49	1.56	12	0.44	704.00	8801.00	19400	20230714	-29.28	8500	20220930	61.41	19400	-29.28	20230714	9500	44.42	20230315	19400	-29.28	20230714	8500	61.41	20220930	7.69	N	036010	500	68 억	1953729	N	N	N	N
33	20230922	090400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13480	-320	5	-2.32	111295820	8233	2.41	13590	13590	13420	17940	9660	13800	13518.26	14.70	2610	15140	14470	14070	13400	13000	14270	13200	69	4140	500	9660	10	1	13292934	1792	19.15	1.53	12	0.06	704.00	8801.00	19400	20230714	-30.52	8500	20220930	58.59	19400	-30.52	20230714	9500	41.89	20230315	19400	-30.52	20230714	8500	58.59	20220930	7.69	N	036010	500	68 억	1953729	N	N	N	N
34	20230921	160406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13800	-1100	5	-7.38	4776437670	339867	195.56	14630	14740	13670	19370	10430	14900	14054.53	14.96	-38700	15526	15212	15036	14722	14546	15125	14635	69	4470	500	10430	10	1	13292934	1834	19.60	1.57	12	2.56	704.00	8801.00	19400	20230714	-28.87	8500	20220930	62.35	19400	-28.87	20230714	9500	45.26	20230315	19400	-28.87	20230714	8500	62.35	20220930	7.76	N	036010	500	68 억	1988191	N	N	N	N
35	20230921	150400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13780	-1120	5	-7.52	4074050120	288744	166.15	14630	14740	13780	19370	10430	14900	14109.56	14.96	-54445	15526	15212	15036	14722	14546	15125	14635	69	4470	500	10430	10	1	13292934	1832	19.57	1.57	12	2.17	704.00	8801.00	19400	20230714	-28.97	8500	20220930	62.12	19400	-28.97	20230714	9500	45.05	20230315	19400	-28.97	20230714	8500	62.12	20220930	7.76	N	036010	500	68 억	1988191	N	N	N	N
36	20230921	140403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13870	-1030	5	-6.91	3346533060	236110	135.86	14630	14740	13830	19370	10430	14900	14173.62	14.96	-59757	15526	15212	15036	14722	14546	15125	14635	69	4470	500	10430	10	1	13292934	1844	19.70	1.58	12	1.78	704.00	8801.00	19400	20230714	-28.51	8500	20220930	63.18	19400	-28.51	20230714	9500	46.00	20230315	19400	-28.51	20230714	8500	63.18	20220930	7.76	N	036010	500	68 억	1988191	N	N	N	N
37	20230921	130359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14020	-880	5	-5.91	2445965880	171424	98.64	14630	14740	14010	19370	10430	14900	14268.51	14.96	-49394	15526	15212	15036	14722	14546	15125	14635	69	4470	500	10430	10	1	13292934	1864	19.91	1.59	12	1.29	704.00	8801.00	19400	20230714	-27.73	8500	20220930	64.94	19400	-27.73	20230714	9500	47.58	20230315	19400	-27.73	20230714	8500	64.94	20220930	7.76	N	036010	500	68 억	1988191	N	N	N	N
38	20230921	120357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14010	-890	5	-5.97	2092584200	146297	84.18	14630	14740	14010	19370	10430	14900	14303.67	14.96	-44669	15526	15212	15036	14722	14546	15125	14635	69	4470	500	10430	10	1	13292934	1862	19.90	1.59	12	1.10	704.00	8801.00	19400	20230714	-27.78	8500	20220930	64.82	19400	-27.78	20230714	9500	47.47	20230315	19400	-27.78	20230714	8500	64.82	20220930	7.76	N	036010	500	68 억	1988191	N	N	N	N
39	20230921	110407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14150	-750	5	-5.03	1559323380	108434	62.39	14630	14740	14150	19370	10430	14900	14380.39	14.96	-32624	15526	15212	15036	14722	14546	15125	14635	69	4470	500	10430	10	1	13292934	1881	20.10	1.61	12	0.82	704.00	8801.00	19400	20230714	-27.06	8500	20220930	66.47	19400	-27.06	20230714	9500	48.95	20230315	19400	-27.06	20230714	8500	66.47	20220930	7.76	N	036010	500	68 억	1988191	N	N	N	N
40	20230921	100400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14330	-570	5	-3.83	996637410	68960	39.68	14630	14740	14260	19370	10430	14900	14452.40	14.96	-13119	15526	15212	15036	14722	14546	15125	14635	69	4470	500	10430	10	1	13292934	1905	20.36	1.63	12	0.52	704.00	8801.00	19400	20230714	-26.13	8500	20220930	68.59	19400	-26.13	20230714	9500	50.84	20230315	19400	-26.13	20230714	8500	68.59	20220930	7.76	N	036010	500	68 억	1988191	N	N	N	N
41	20230921	090404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14550	-350	5	-2.35	148703800	10213	5.88	14630	14740	14500	19370	10430	14900	14560.25	14.96	386	15526	15212	15036	14722	14546	15125	14635	69	4470	500	10430	10	1	13292934	1934	20.67	1.65	12	0.08	704.00	8801.00	19400	20230714	-25.00	8500	20220930	71.18	19400	-25.00	20230714	9500	53.16	20230315	19400	-25.00	20230714	8500	71.18	20220930	7.76	N	036010	500	68 억	1988191	N	N	N	N
42	20230920	160405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14900	-250	5	-1.65	2545373750	169296	136.71	15150	15350	14860	19690	10610	15150	15034.97	14.71	32462	15523	15336	15183	14996	14843	15430	15090	69	4540	500	10600	10	1	13292934	1981	21.16	1.69	12	1.27	704.00	8801.00	19400	20230714	-23.20	8500	20220930	75.29	19400	-23.20	20230714	9500	56.84	20230315	19400	-23.20	20230714	8500	75.29	20220930	7.75	N	036010	500	68 억	1955934	N	N	N	N
43	20230920	150354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14930	-220	5	-1.45	2358555900	156766	126.59	15150	15350	14860	19690	10610	15150	15044.99	14.71	31933	15523	15336	15183	14996	14843	15430	15090	69	4540	500	10600	10	1	13292934	1985	21.21	1.70	12	1.18	704.00	8801.00	19400	20230714	-23.04	8500	20220930	75.65	19400	-23.04	20230714	9500	57.16	20230315	19400	-23.04	20230714	8500	75.65	20220930	7.75	N	036010	500	68 억	1955934	N	N	N	N
44	20230920	140359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14890	-260	5	-1.72	1920655930	127402	102.88	15150	15350	14860	19690	10610	15150	15075.49	14.71	26596	15523	15336	15183	14996	14843	15430	15090	69	4540	500	10600	10	1	13292934	1979	21.15	1.69	12	0.96	704.00	8801.00	19400	20230714	-23.25	8500	20220930	75.18	19400	-23.25	20230714	9500	56.74	20230315	19400	-23.25	20230714	8500	75.18	20220930	7.75	N	036010	500	68 억	1955934	N	N	N	N
45	20230920	130357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15090	-60	5	-0.40	1007904950	66467	53.67	15150	15350	15050	19690	10610	15150	15164.02	14.71	-2074	15523	15336	15183	14996	14843	15430	15090	69	4540	500	10600	10	1	13292934	2006	21.43	1.71	12	0.50	704.00	8801.00	19400	20230714	-22.22	8500	20220930	77.53	19400	-22.22	20230714	9500	58.84	20230315	19400	-22.22	20230714	8500	77.53	20220930	7.75	N	036010	500	68 억	1955934	N	N	N	N
46	20230920	120356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15100	-50	5	-0.33	910380330	60014	48.46	15150	15350	15050	19690	10610	15150	15169.50	14.71	805	15523	15336	15183	14996	14843	15430	15090	69	4540	500	10600	10	1	13292934	2007	21.45	1.72	12	0.45	704.00	8801.00	19400	20230714	-22.16	8500	20220930	77.65	19400	-22.16	20230714	9500	58.95	20230315	19400	-22.16	20230714	8500	77.65	20220930	7.75	N	036010	500	68 억	1955934	N	N	N	N
47	20230920	110400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15160	10	2	0.07	816456910	53794	43.44	15150	15350	15060	19690	10610	15150	15177.53	14.71	2714	15523	15336	15183	14996	14843	15430	15090	69	4540	500	10600	10	1	13292934	2015	21.53	1.72	12	0.40	704.00	8801.00	19400	20230714	-21.86	8500	20220930	78.35	19400	-21.86	20230714	9500	59.58	20230315	19400	-21.86	20230714	8500	78.35	20220930	7.75	N	036010	500	68 억	1955934	N	N	N	N
48	20230920	100351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15110	-40	5	-0.26	617418530	40640	32.82	15150	15350	15100	19690	10610	15150	15192.51	14.71	7785	15523	15336	15183	14996	14843	15430	15090	69	4540	500	10600	10	1	13292934	2009	21.46	1.72	12	0.31	704.00	8801.00	19400	20230714	-22.11	8500	20220930	77.76	19400	-22.11	20230714	9500	59.05	20230315	19400	-22.11	20230714	8500	77.76	20220930	7.75	N	036010	500	68 억	1955934	N	N	N	N
49	20230920	090357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15130	-20	5	-0.13	132408080	8753	7.07	15150	15150	15100	19690	10610	15150	15126.85	14.71	2786	15523	15336	15183	14996	14843	15430	15090	69	4540	500	10600	10	1	13292934	2011	21.49	1.72	12	0.07	704.00	8801.00	19400	20230714	-22.01	8500	20220930	78.00	19400	-22.01	20230714	9500	59.26	20230315	19400	-22.01	20230714	8500	78.00	20220930	7.75	N	036010	500	68 억	1955934	N	N	N	N
50	20230919	160355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15150	120	2	0.80	1867936910	122923	133.25	15040	15370	15030	19530	10530	15030	15196.05	14.78	-7097	15350	15190	14970	14810	14590	15270	14890	69	4500	500	10520	10	1	13292934	2014	21.52	1.72	12	0.92	704.00	8801.00	19400	20230714	-21.91	8500	20220930	78.24	19400	-21.91	20230714	9500	59.47	20230315	19400	-21.91	20230714	8500	78.24	20220930	7.63	N	036010	500	68 억	1964091	N	N	N	N
51	20230919	150354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15110	80	2	0.53	1624077430	106840	115.82	15040	15370	15030	19530	10530	15030	15201.02	14.78	-4742	15350	15190	14970	14810	14590	15270	14890	69	4500	500	10520	10	1	13292934	2009	21.46	1.72	12	0.80	704.00	8801.00	19400	20230714	-22.11	8500	20220930	77.76	19400	-22.11	20230714	9500	59.05	20230315	19400	-22.11	20230714	8500	77.76	20220930	7.63	N	036010	500	68 억	1964091	N	N	N	N
52	20230919	140352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15110	80	2	0.53	1368897650	89907	97.46	15040	15370	15040	19530	10530	15030	15225.71	14.78	624	15350	15190	14970	14810	14590	15270	14890	69	4500	500	10520	10	1	13292934	2009	21.46	1.72	12	0.68	704.00	8801.00	19400	20230714	-22.11	8500	20220930	77.76	19400	-22.11	20230714	9500	59.05	20230315	19400	-22.11	20230714	8500	77.76	20220930	7.63	N	036010	500	68 억	1964091	N	N	N	N
53	20230919	130349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15080	50	2	0.33	1249954570	82037	88.93	15040	15370	15040	19530	10530	15030	15236.47	14.78	4691	15350	15190	14970	14810	14590	15270	14890	69	4500	500	10520	10	1	13292934	2005	21.42	1.71	12	0.62	704.00	8801.00	19400	20230714	-22.27	8500	20220930	77.41	19400	-22.27	20230714	9500	58.74	20230315	19400	-22.27	20230714	8500	77.41	20220930	7.63	N	036010	500	68 억	1964091	N	N	N	N
54	20230919	120400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15260	230	2	1.53	1150685930	75484	81.83	15040	15370	15040	19530	10530	15030	15244.10	14.78	6904	15350	15190	14970	14810	14590	15270	14890	69	4500	500	10520	10	1	13292934	2029	21.68	1.73	12	0.57	704.00	8801.00	19400	20230714	-21.34	8500	20220930	79.53	19400	-21.34	20230714	9500	60.63	20230315	19400	-21.34	20230714	8500	79.53	20220930	7.63	N	036010	500	68 억	1964091	N	N	N	N
55	20230919	110359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15300	270	2	1.80	919554770	60340	65.41	15040	15370	15040	19530	10530	15030	15239.56	14.78	12258	15350	15190	14970	14810	14590	15270	14890	69	4500	500	10520	10	1	13292934	2034	21.73	1.74	12	0.45	704.00	8801.00	19400	20230714	-21.13	8500	20220930	80.00	19400	-21.13	20230714	9500	61.05	20230315	19400	-21.13	20230714	8500	80.00	20220930	7.63	N	036010	500	68 억	1964091	N	N	N	N
56	20230919	100356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15240	210	2	1.40	613063550	40278	43.66	15040	15370	15040	19530	10530	15030	15220.80	14.78	9306	15350	15190	14970	14810	14590	15270	14890	69	4500	500	10520	10	1	13292934	2026	21.65	1.73	12	0.30	704.00	8801.00	19400	20230714	-21.44	8500	20220930	79.29	19400	-21.44	20230714	9500	60.42	20230315	19400	-21.44	20230714	8500	79.29	20220930	7.63	N	036010	500	68 억	1964091	N	N	N	N
57	20230919	090354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15120	90	2	0.60	34195610	2266	2.46	15040	15150	15040	19530	10530	15030	15090.74	14.78	552	15350	15190	14970	14810	14590	15270	14890	69	4500	500	10520	10	1	13292934	2010	21.48	1.72	12	0.02	704.00	8801.00	19400	20230714	-22.06	8500	20220930	77.88	19400	-22.06	20230714	9500	59.16	20230315	19400	-22.06	20230714	8500	77.88	20220930	7.63	N	036010	500	68 억	1964091	N	N	N	N
58	20230918	160357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15030	-210	5	-1.38	1370509770	91925	85.03	14900	15130	14750	19810	10670	15240	14908.88	14.77	889	15600	15420	15250	15070	14900	15335	14985	69	4570	500	10660	10	1	13292934	1998	21.35	1.71	12	0.69	704.00	8801.00	19400	20230714	-22.53	8500	20220930	76.82	19400	-22.53	20230714	9500	58.21	20230315	19400	-22.53	20230714	8500	76.82	20220930	7.74	N	036010	500	68 억	1963070	N	N	N	N
59	20230918	150353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15110	-130	5	-0.85	1273952620	85519	79.10	14900	15120	14750	19810	10670	15240	14896.72	14.77	4331	15600	15420	15250	15070	14900	15335	14985	69	4570	500	10660	10	1	13292934	2009	21.46	1.72	12	0.64	704.00	8801.00	19400	20230714	-22.11	8500	20220930	77.76	19400	-22.11	20230714	9500	59.05	20230315	19400	-22.11	20230714	8500	77.76	20220930	7.74	N	036010	500	68 억	1963070	N	N	N	N
60	20230918	140402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14870	-370	5	-2.43	1067727470	71769	66.38	14900	15060	14750	19810	10670	15240	14877.28	14.77	5421	15600	15420	15250	15070	14900	15335	14985	69	4570	500	10660	10	1	13292934	1977	21.12	1.69	12	0.54	704.00	8801.00	19400	20230714	-23.35	8500	20220930	74.94	19400	-23.35	20230714	9500	56.53	20230315	19400	-23.35	20230714	8500	74.94	20220930	7.74	N	036010	500	68 억	1963070	N	N	N	N
61	20230918	130354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14890	-350	5	-2.30	972283780	65370	60.46	14900	15060	14750	19810	10670	15240	14873.55	14.77	5308	15600	15420	15250	15070	14900	15335	14985	69	4570	500	10660	10	1	13292934	1979	21.15	1.69	12	0.49	704.00	8801.00	19400	20230714	-23.25	8500	20220930	75.18	19400	-23.25	20230714	9500	56.74	20230315	19400	-23.25	20230714	8500	75.18	20220930	7.74	N	036010	500	68 억	1963070	N	N	N	N
62	20230918	120355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14820	-420	5	-2.76	898937490	60428	55.89	14900	15060	14750	19810	10670	15240	14876.17	14.77	3773	15600	15420	15250	15070	14900	15335	14985	69	4570	500	10660	10	1	13292934	1970	21.05	1.68	12	0.45	704.00	8801.00	19400	20230714	-23.61	8500	20220930	74.35	19400	-23.61	20230714	9500	56.00	20230315	19400	-23.61	20230714	8500	74.35	20220930	7.74	N	036010	500	68 억	1963070	N	N	N	N
63	20230918	110357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14900	-340	5	-2.23	624315590	41940	38.79	14900	15060	14750	19810	10670	15240	14885.92	14.77	-4331	15600	15420	15250	15070	14900	15335	14985	69	4570	500	10660	10	1	13292934	1981	21.16	1.69	12	0.32	704.00	8801.00	19400	20230714	-23.20	8500	20220930	75.29	19400	-23.20	20230714	9500	56.84	20230315	19400	-23.20	20230714	8500	75.29	20220930	7.74	N	036010	500	68 억	1963070	N	N	N	N
64	20230918	100351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14940	-300	5	-1.97	489443620	32906	30.44	14900	15060	14750	19810	10670	15240	14873.99	14.77	-1478	15600	15420	15250	15070	14900	15335	14985	69	4570	500	10660	10	1	13292934	1986	21.22	1.70	12	0.25	704.00	8801.00	19400	20230714	-22.99	8500	20220930	75.76	19400	-22.99	20230714	9500	57.26	20230315	19400	-22.99	20230714	8500	75.76	20220930	7.74	N	036010	500	68 억	1963070	N	N	N	N
65	20230918	090348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14980	-260	5	-1.71	73420470	4926	4.56	14900	14980	14890	19810	10670	15240	14904.68	14.77	-29	15600	15420	15250	15070	14900	15335	14985	69	4570	500	10660	10	1	13292934	1991	21.28	1.70	12	0.04	704.00	8801.00	19400	20230714	-22.78	8500	20220930	76.24	19400	-22.78	20230714	9500	57.68	20230315	19400	-22.78	20230714	8500	76.24	20220930	7.74	N	036010	500	68 억	1963070	N	N	N	N
66	20230915	160354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15240	-150	5	-0.97	1624696030	106887	54.60	15380	15430	15080	20000	10780	15390	15200.02	14.99	-33344	15903	15646	15213	14956	14523	15775	15085	69	4610	500	10770	10	1	13292934	2026	21.65	1.73	12	0.80	704.00	8801.00	19400	20230714	-21.44	8500	20220930	79.29	19400	-21.44	20230714	9500	60.42	20230315	19400	-21.44	20230714	8500	79.29	20220930	7.65	N	036010	500	68 억	1992165	N	N	N	N
67	20230915	150354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15360	-30	5	-0.19	1473786250	97032	49.56	15380	15430	15080	20000	10780	15390	15188.66	14.99	-27167	15903	15646	15213	14956	14523	15775	15085	69	4610	500	10770	10	1	13292934	2042	21.82	1.75	12	0.73	704.00	8801.00	19400	20230714	-20.82	8500	20220930	80.71	19400	-20.82	20230714	9500	61.68	20230315	19400	-20.82	20230714	8500	80.71	20220930	7.65	N	036010	500	68 억	1992165	N	N	N	N
68	20230915	140352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15150	-240	5	-1.56	1212912480	79935	40.83	15380	15430	15080	20000	10780	15390	15173.73	14.99	-25146	15903	15646	15213	14956	14523	15775	15085	69	4610	500	10770	10	1	13292934	2014	21.52	1.72	12	0.60	704.00	8801.00	19400	20230714	-21.91	8500	20220930	78.24	19400	-21.91	20230714	9500	59.47	20230315	19400	-21.91	20230714	8500	78.24	20220930	7.65	N	036010	500	68 억	1992165	N	N	N	N
69	20230915	130351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15160	-230	5	-1.49	1000103770	65871	33.65	15380	15430	15080	20000	10780	15390	15182.76	14.99	-18986	15903	15646	15213	14956	14523	15775	15085	69	4610	500	10770	10	1	13292934	2015	21.53	1.72	12	0.50	704.00	8801.00	19400	20230714	-21.86	8500	20220930	78.35	19400	-21.86	20230714	9500	59.58	20230315	19400	-21.86	20230714	8500	78.35	20220930	7.65	N	036010	500	68 억	1992165	N	N	N	N
70	20230915	120356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15170	-220	5	-1.43	894922210	58940	30.11	15380	15430	15080	20000	10780	15390	15183.61	14.99	-16653	15903	15646	15213	14956	14523	15775	15085	69	4610	500	10770	10	1	13292934	2017	21.55	1.72	12	0.44	704.00	8801.00	19400	20230714	-21.80	8500	20220930	78.47	19400	-21.80	20230714	9500	59.68	20230315	19400	-21.80	20230714	8500	78.47	20220930	7.65	N	036010	500	68 억	1992165	N	N	N	N
71	20230915	110355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15140	-250	5	-1.62	720128920	47410	24.22	15380	15430	15080	20000	10780	15390	15189.39	14.99	-14947	15903	15646	15213	14956	14523	15775	15085	69	4610	500	10770	10	1	13292934	2013	21.51	1.72	12	0.36	704.00	8801.00	19400	20230714	-21.96	8500	20220930	78.12	19400	-21.96	20230714	9500	59.37	20230315	19400	-21.96	20230714	8500	78.12	20220930	7.65	N	036010	500	68 억	1992165	N	N	N	N
72	20230915	100356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15260	-130	5	-0.84	381096060	25027	12.78	15380	15430	15110	20000	10780	15390	15227.40	14.99	-7763	15903	15646	15213	14956	14523	15775	15085	69	4610	500	10770	10	1	13292934	2029	21.68	1.73	12	0.19	704.00	8801.00	19400	20230714	-21.34	8500	20220930	79.53	19400	-21.34	20230714	9500	60.63	20230315	19400	-21.34	20230714	8500	79.53	20220930	7.65	N	036010	500	68 억	1992165	N	N	N	N
73	20230915	090349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15310	-80	5	-0.52	39169110	2552	1.30	15380	15390	15270	20000	10780	15390	15348.40	14.99	-564	15903	15646	15213	14956	14523	15775	15085	69	4610	500	10770	10	1	13292934	2035	21.75	1.74	12	0.02	704.00	8801.00	19400	20230714	-21.08	8500	20220930	80.12	19400	-21.08	20230714	9500	61.16	20230315	19400	-21.08	20230714	8500	80.12	20220930	7.65	N	036010	500	68 억	1992165	N	N	N	N
74	20230914	160353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15390	670	2	4.55	2973221460	194584	115.23	14780	15470	14780	19130	10310	14720	15279.43	14.79	28081	15466	15092	14816	14442	14166	14955	14305	69	4410	500	10300	10	1	13292934	2046	21.86	1.75	12	1.46	704.00	8801.00	19400	20230714	-20.67	8500	20220930	81.06	19400	-20.67	20230714	9500	62.00	20230315	19400	-20.67	20230714	8500	81.06	20220930	7.63	N	036010	500	68 억	1966087	N	N	N	N
75	20230914	150347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15410	690	2	4.69	2804275470	183616	108.74	14780	15470	14780	19130	10310	14720	15272.50	14.79	28745	15466	15092	14816	14442	14166	14955	14305	69	4410	500	10300	10	1	13292934	2048	21.89	1.75	12	1.38	704.00	8801.00	19400	20230714	-20.57	8500	20220930	81.29	19400	-20.57	20230714	9500	62.21	20230315	19400	-20.57	20230714	8500	81.29	20220930	7.63	N	036010	500	68 억	1966087	N	N	N	N
76	20230914	140347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15420	700	2	4.76	2433861780	159583	94.51	14780	15470	14780	19130	10310	14720	15251.39	14.79	33304	15466	15092	14816	14442	14166	14955	14305	69	4410	500	10300	10	1	13292934	2050	21.90	1.75	12	1.20	704.00	8801.00	19400	20230714	-20.52	8500	20220930	81.41	19400	-20.52	20230714	9500	62.32	20230315	19400	-20.52	20230714	8500	81.41	20220930	7.63	N	036010	500	68 억	1966087	N	N	N	N
77	20230914	130345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15320	600	2	4.08	2047332590	134377	79.58	14780	15470	14780	19130	10310	14720	15235.74	14.79	27118	15466	15092	14816	14442	14166	14955	14305	69	4410	500	10300	10	1	13292934	2036	21.76	1.74	12	1.01	704.00	8801.00	19400	20230714	-21.03	8500	20220930	80.24	19400	-21.03	20230714	9500	61.26	20230315	19400	-21.03	20230714	8500	80.24	20220930	7.63	N	036010	500	68 억	1966087	N	N	N	N
78	20230914	120353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15310	590	2	4.01	1954631360	128325	75.99	14780	15470	14780	19130	10310	14720	15231.88	14.79	28780	15466	15092	14816	14442	14166	14955	14305	69	4410	500	10300	10	1	13292934	2035	21.75	1.74	12	0.97	704.00	8801.00	19400	20230714	-21.08	8500	20220930	80.12	19400	-21.08	20230714	9500	61.16	20230315	19400	-21.08	20230714	8500	80.12	20220930	7.63	N	036010	500	68 억	1966087	N	N	N	N
79	20230914	110348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15340	620	2	4.21	1780398380	116985	69.28	14780	15470	14780	19130	10310	14720	15219.03	14.79	27665	15466	15092	14816	14442	14166	14955	14305	69	4410	500	10300	10	1	13292934	2039	21.79	1.74	12	0.88	704.00	8801.00	19400	20230714	-20.93	8500	20220930	80.47	19400	-20.93	20230714	9500	61.47	20230315	19400	-20.93	20230714	8500	80.47	20220930	7.63	N	036010	500	68 억	1966087	N	N	N	N
80	20230914	100343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15350	630	2	4.28	1408455280	92651	54.87	14780	15470	14780	19130	10310	14720	15201.73	14.79	27856	15466	15092	14816	14442	14166	14955	14305	69	4410	500	10300	10	1	13292934	2040	21.80	1.74	12	0.70	704.00	8801.00	19400	20230714	-20.88	8500	20220930	80.59	19400	-20.88	20230714	9500	61.58	20230315	19400	-20.88	20230714	8500	80.59	20220930	7.63	N	036010	500	68 억	1966087	N	N	N	N
81	20230914	090350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14910	190	2	1.29	15520560	1047	0.62	14780	14910	14780	19130	10310	14720	14823.84	14.79	82	15466	15092	14816	14442	14166	14955	14305	69	4410	500	10300	10	1	13292934	1982	21.18	1.69	12	0.01	704.00	8801.00	19400	20230714	-23.14	8500	20220930	75.41	19400	-23.14	20230714	9500	56.95	20230315	19400	-23.14	20230714	8500	75.41	20220930	7.63	N	036010	500	68 억	1966087	N	N	N	N
82	20230913	160351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14720	-100	5	-0.67	2484950780	167943	107.17	14850	15190	14540	19260	10380	14820	14796.33	15.07	-37143	15353	15086	14783	14516	14213	15220	14650	69	4440	500	10370	10	1	13292934	1957	20.91	1.67	12	1.26	704.00	8801.00	19400	20230714	-24.12	8500	20220930	73.18	19400	-24.12	20230714	9500	54.95	20230315	19400	-24.12	20230714	8500	73.18	20220930	7.56	N	036010	500	68 억	2003156	N	N	N	N
83	20230913	150346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14860	40	2	0.27	2438285360	164785	105.15	14850	15190	14540	19260	10380	14820	14796.62	15.07	-36986	15353	15086	14783	14516	14213	15220	14650	69	4440	500	10370	10	1	13292934	1975	21.11	1.69	12	1.24	704.00	8801.00	19400	20230714	-23.40	8500	20220930	74.82	19400	-23.40	20230714	9500	56.42	20230315	19400	-23.40	20230714	8500	74.82	20220930	7.56	N	036010	500	68 억	2003156	N	N	N	N
84	20230913	140350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14930	110	2	0.74	2113923650	143018	91.26	14850	15190	14540	19260	10380	14820	14780.53	15.07	-28231	15353	15086	14783	14516	14213	15220	14650	69	4440	500	10370	10	1	13292934	1985	21.21	1.70	12	1.08	704.00	8801.00	19400	20230714	-23.04	8500	20220930	75.65	19400	-23.04	20230714	9500	57.16	20230315	19400	-23.04	20230714	8500	75.65	20220930	7.56	N	036010	500	68 억	2003156	N	N	N	N
85	20230913	130341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14660	-160	5	-1.08	1908023570	129032	82.34	14850	15190	14540	19260	10380	14820	14786.94	15.07	-32890	15353	15086	14783	14516	14213	15220	14650	69	4440	500	10370	10	1	13292934	1949	20.82	1.67	12	0.97	704.00	8801.00	19400	20230714	-24.43	8500	20220930	72.47	19400	-24.43	20230714	9500	54.32	20230315	19400	-24.43	20230714	8500	72.47	20220930	7.56	N	036010	500	68 억	2003156	N	N	N	N
86	20230913	120352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14760	-60	5	-0.40	1781881580	120432	76.85	14850	15190	14540	19260	10380	14820	14795.54	15.07	-31468	15353	15086	14783	14516	14213	15220	14650	69	4440	500	10370	10	1	13292934	1962	20.97	1.68	12	0.91	704.00	8801.00	19400	20230714	-23.92	8500	20220930	73.65	19400	-23.92	20230714	9500	55.37	20230315	19400	-23.92	20230714	8500	73.65	20220930	7.56	N	036010	500	68 억	2003156	N	N	N	N
87	20230913	110346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14600	-220	5	-1.48	1639830200	110712	70.65	14850	15190	14550	19260	10380	14820	14811.60	15.07	-29840	15353	15086	14783	14516	14213	15220	14650	69	4440	500	10370	10	1	13292934	1941	20.74	1.66	12	0.83	704.00	8801.00	19400	20230714	-24.74	8500	20220930	71.76	19400	-24.74	20230714	9500	53.68	20230315	19400	-24.74	20230714	8500	71.76	20220930	7.56	N	036010	500	68 억	2003156	N	N	N	N
88	20230913	100344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14680	-140	5	-0.94	906362940	60607	38.67	14850	15190	14650	19260	10380	14820	14957.13	15.07	-7386	15353	15086	14783	14516	14213	15220	14650	69	4440	500	10370	10	1	13292934	1951	20.85	1.67	12	0.46	704.00	8801.00	19400	20230714	-24.33	8500	20220930	72.71	19400	-24.33	20230714	9500	54.53	20230315	19400	-24.33	20230714	8500	72.71	20220930	7.56	N	036010	500	68 억	2003156	N	N	N	N
89	20230913	090342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15140	320	2	2.16	116681660	7778	4.96	14850	15140	14850	19260	10380	14820	15029.82	15.07	2554	15353	15086	14783	14516	14213	15220	14650	69	4440	500	10370	10	1	13292934	2013	21.51	1.72	12	0.06	704.00	8801.00	19400	20230714	-21.96	8500	20220930	78.12	19400	-21.96	20230714	9500	59.37	20230315	19400	-21.96	20230714	8500	78.12	20220930	7.56	N	036010	500	68 억	2003156	N	N	N	N
90	20230912	160339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14820	200	2	1.37	2294848210	155315	103.15	14630	15050	14480	19000	10240	14620	14775.36	15.16	-10215	14926	14772	14546	14392	14166	14850	14470	69	4380	500	10230	10	1	13292934	1970	21.05	1.68	12	1.17	704.00	8801.00	19400	20230714	-23.61	8500	20220930	74.35	19400	-23.61	20230714	9500	56.00	20230315	19400	-23.61	20230714	8500	74.35	20220930	7.36	N	036010	500	68 억	2014964	N	N	N	N
91	20230912	150346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14900	280	2	1.92	2203666890	149171	99.07	14630	15050	14480	19000	10240	14620	14772.76	15.16	-8355	14926	14772	14546	14392	14166	14850	14470	69	4380	500	10230	10	1	13292934	1981	21.16	1.69	12	1.12	704.00	8801.00	19400	20230714	-23.20	8500	20220930	75.29	19400	-23.20	20230714	9500	56.84	20230315	19400	-23.20	20230714	8500	75.29	20220930	7.36	N	036010	500	68 억	2014964	N	N	N	N
92	20230912	140346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14810	190	2	1.30	1821894980	123587	82.08	14630	15050	14480	19000	10240	14620	14741.80	15.16	-529	14926	14772	14546	14392	14166	14850	14470	69	4380	500	10230	10	1	13292934	1969	21.04	1.68	12	0.93	704.00	8801.00	19400	20230714	-23.66	8500	20220930	74.24	19400	-23.66	20230714	9500	55.89	20230315	19400	-23.66	20230714	8500	74.24	20220930	7.36	N	036010	500	68 억	2014964	N	N	N	N
93	20230912	130342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14760	140	2	0.96	1171695210	80008	53.13	14630	14830	14480	19000	10240	14620	14644.73	15.16	-4132	14926	14772	14546	14392	14166	14850	14470	69	4380	500	10230	10	1	13292934	1962	20.97	1.68	12	0.60	704.00	8801.00	19400	20230714	-23.92	8500	20220930	73.65	19400	-23.92	20230714	9500	55.37	20230315	19400	-23.92	20230714	8500	73.65	20220930	7.36	N	036010	500	68 억	2014964	N	N	N	N
94	20230912	120336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14650	30	2	0.21	1021930630	69804	46.36	14630	14830	14480	19000	10240	14620	14640.00	15.16	-5247	14926	14772	14546	14392	14166	14850	14470	69	4380	500	10230	10	1	13292934	1947	20.81	1.66	12	0.53	704.00	8801.00	19400	20230714	-24.48	8500	20220930	72.35	19400	-24.48	20230714	9500	54.21	20230315	19400	-24.48	20230714	8500	72.35	20220930	7.36	N	036010	500	68 억	2014964	N	N	N	N
95	20230912	110342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14630	10	2	0.07	939411520	64172	42.62	14630	14830	14480	19000	10240	14620	14638.96	15.16	-5888	14926	14772	14546	14392	14166	14850	14470	69	4380	500	10230	10	1	13292934	1945	20.78	1.66	12	0.48	704.00	8801.00	19400	20230714	-24.59	8500	20220930	72.12	19400	-24.59	20230714	9500	54.00	20230315	19400	-24.59	20230714	8500	72.12	20220930	7.36	N	036010	500	68 억	2014964	N	N	N	N
96	20230912	100341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14530	-90	5	-0.62	579489370	39668	26.34	14630	14770	14480	19000	10240	14620	14608.48	15.16	-8169	14926	14772	14546	14392	14166	14850	14470	69	4380	500	10230	10	1	13292934	1931	20.64	1.65	12	0.30	704.00	8801.00	19400	20230714	-25.10	8500	20220930	70.94	19400	-25.10	20230714	9500	52.95	20230315	19400	-25.10	20230714	8500	70.94	20220930	7.36	N	036010	500	68 억	2014964	N	N	N	N
97	20230912	090345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14680	60	2	0.41	33569540	2290	1.52	14630	14770	14630	19000	10240	14620	14659.19	15.16	-456	14926	14772	14546	14392	14166	14850	14470	69	4380	500	10230	10	1	13292934	1951	20.85	1.67	12	0.02	704.00	8801.00	19400	20230714	-24.33	8500	20220930	72.71	19400	-24.33	20230714	9500	54.53	20230315	19400	-24.33	20230714	8500	72.71	20220930	7.36	N	036010	500	68 억	2014964	N	N	N	N
98	20230911	160338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14620	-30	5	-0.20	2167549580	149352	45.81	14500	14700	14320	19040	10260	14650	14512.48	15.31	-23276	15456	15052	14766	14362	14076	14910	14220	69	4390	500	10250	10	1	13292934	1943	20.77	1.66	12	1.12	704.00	8801.00	19400	20230714	-24.64	8500	20220930	72.00	19400	-24.64	20230714	9500	53.89	20230315	19400	-24.64	20230714	8500	72.00	20220930	7.44	N	036010	500	68 억	2035287	N	N	N	N
99	20230911	150343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14570	-80	5	-0.55	2015581470	138933	42.61	14500	14700	14320	19040	10260	14650	14507.26	15.31	-27618	15456	15052	14766	14362	14076	14910	14220	69	4390	500	10250	10	1	13292934	1937	20.70	1.66	12	1.05	704.00	8801.00	19400	20230714	-24.90	8500	20220930	71.41	19400	-24.90	20230714	9500	53.37	20230315	19400	-24.90	20230714	8500	71.41	20220930	7.44	N	036010	500	68 억	2035287	N	N	N	N
100	20230911	140347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14550	-100	5	-0.68	1869729550	128903	39.54	14500	14700	14320	19040	10260	14650	14504.59	15.31	-21954	15456	15052	14766	14362	14076	14910	14220	69	4390	500	10250	10	1	13292934	1934	20.67	1.65	12	0.97	704.00	8801.00	19400	20230714	-25.00	8500	20220930	71.18	19400	-25.00	20230714	9500	53.16	20230315	19400	-25.00	20230714	8500	71.18	20220930	7.44	N	036010	500	68 억	2035287	N	N	N	N
101	20230911	130337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14510	-140	5	-0.96	1726850590	119072	36.52	14500	14700	14320	19040	10260	14650	14502.19	15.31	-18794	15456	15052	14766	14362	14076	14910	14220	69	4390	500	10250	10	1	13292934	1929	20.61	1.65	12	0.90	704.00	8801.00	19400	20230714	-25.21	8500	20220930	70.71	19400	-25.21	20230714	9500	52.74	20230315	19400	-25.21	20230714	8500	70.71	20220930	7.44	N	036010	500	68 억	2035287	N	N	N	N
102	20230911	120340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14550	-100	5	-0.68	1551420330	107015	32.82	14500	14700	14320	19040	10260	14650	14496.78	15.31	-9041	15456	15052	14766	14362	14076	14910	14220	69	4390	500	10250	10	1	13292934	1934	20.67	1.65	12	0.81	704.00	8801.00	19400	20230714	-25.00	8500	20220930	71.18	19400	-25.00	20230714	9500	53.16	20230315	19400	-25.00	20230714	8500	71.18	20220930	7.44	N	036010	500	68 억	2035287	N	N	N	N
103	20230911	110334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14620	-30	5	-0.20	1270997130	87833	26.94	14500	14640	14320	19040	10260	14650	14469.98	15.31	-2473	15456	15052	14766	14362	14076	14910	14220	69	4390	500	10250	10	1	13292934	1943	20.77	1.66	12	0.66	704.00	8801.00	19400	20230714	-24.64	8500	20220930	72.00	19400	-24.64	20230714	9500	53.89	20230315	19400	-24.64	20230714	8500	72.00	20220930	7.44	N	036010	500	68 억	2035287	N	N	N	N
104	20230911	100336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14410	-240	5	-1.64	846766570	58664	17.99	14500	14600	14320	19040	10260	14650	14433.05	15.31	-3186	15456	15052	14766	14362	14076	14910	14220	69	4390	500	10250	10	1	13292934	1916	20.47	1.64	12	0.44	704.00	8801.00	19400	20230714	-25.72	8500	20220930	69.53	19400	-25.72	20230714	9500	51.68	20230315	19400	-25.72	20230714	8500	69.53	20220930	7.44	N	036010	500	68 억	2035287	N	N	N	N
105	20230911	090335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14500	-150	5	-1.02	106621840	7348	2.25	14500	14590	14500	19040	10260	14650	14504.25	15.31	666	15456	15052	14766	14362	14076	14910	14220	69	4390	500	10250	10	1	13292934	1927	20.60	1.65	12	0.06	704.00	8801.00	19400	20230714	-25.26	8500	20220930	70.59	19400	-25.26	20230714	9500	52.63	20230315	19400	-25.26	20230714	8500	70.59	20220930	7.44	N	036010	500	68 억	2035287	N	N	N	N
106	20230908	160340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14650	-520	5	-3.43	4777131500	324194	129.85	15020	15170	14480	19720	10620	15170	14735.60	15.30	1682	15843	15506	15063	14726	14283	15675	14895	69	4550	500	10610	10	1	13292934	1947	20.81	1.66	12	2.44	704.00	8801.00	19400	20230714	-24.48	8500	20220930	72.35	19400	-24.48	20230714	9500	54.21	20230315	19400	-24.48	20230714	8500	72.35	20220930	7.28	N	036010	500	68 억	2034353	N	N	N	N
107	20230908	150341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14620	-550	5	-3.63	4511997580	306083	122.60	15020	15170	14480	19720	10620	15170	14741.09	15.30	2452	15843	15506	15063	14726	14283	15675	14895	69	4550	500	10610	10	1	13292934	1943	20.77	1.66	12	2.30	704.00	8801.00	19400	20230714	-24.64	8500	20220930	72.00	19400	-24.64	20230714	9500	53.89	20230315	19400	-24.64	20230714	8500	72.00	20220930	7.28	N	036010	500	68 억	2034353	N	N	N	N
108	20230908	140340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14510	-660	5	-4.35	4139393950	280481	112.35	15020	15170	14500	19720	10620	15170	14758.20	15.30	2377	15843	15506	15063	14726	14283	15675	14895	69	4550	500	10610	10	1	13292934	1929	20.61	1.65	12	2.11	704.00	8801.00	19400	20230714	-25.21	8500	20220930	70.71	19400	-25.21	20230714	9500	52.74	20230315	19400	-25.21	20230714	8500	70.71	20220930	7.28	N	036010	500	68 억	2034353	N	N	N	N
109	20230908	130342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14600	-570	5	-3.76	3499217260	236535	94.74	15020	15170	14560	19720	10620	15170	14793.66	15.30	-633	15843	15506	15063	14726	14283	15675	14895	69	4550	500	10610	10	1	13292934	1941	20.74	1.66	12	1.78	704.00	8801.00	19400	20230714	-24.74	8500	20220930	71.76	19400	-24.74	20230714	9500	53.68	20230315	19400	-24.74	20230714	8500	71.76	20220930	7.28	N	036010	500	68 억	2034353	N	N	N	N
110	20230908	120348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14710	-460	5	-3.03	2949808780	198996	79.71	15020	15170	14610	19720	10620	15170	14823.46	15.30	4031	15843	15506	15063	14726	14283	15675	14895	69	4550	500	10610	10	1	13292934	1955	20.89	1.67	12	1.50	704.00	8801.00	19400	20230714	-24.18	8500	20220930	73.06	19400	-24.18	20230714	9500	54.84	20230315	19400	-24.18	20230714	8500	73.06	20220930	7.28	N	036010	500	68 억	2034353	N	N	N	N
111	20230908	110344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14790	-380	5	-2.50	2309797010	155564	62.31	15020	15170	14610	19720	10620	15170	14847.89	15.30	6563	15843	15506	15063	14726	14283	15675	14895	69	4550	500	10610	10	1	13292934	1966	21.01	1.68	12	1.17	704.00	8801.00	19400	20230714	-23.76	8500	20220930	74.00	19400	-23.76	20230714	9500	55.68	20230315	19400	-23.76	20230714	8500	74.00	20220930	7.28	N	036010	500	68 억	2034353	N	N	N	N
112	20230908	100340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14850	-320	5	-2.11	1205381570	80654	32.31	15020	15170	14790	19720	10620	15170	14945.09	15.30	-9427	15843	15506	15063	14726	14283	15675	14895	69	4550	500	10610	10	1	13292934	1974	21.09	1.69	12	0.61	704.00	8801.00	19400	20230714	-23.45	8500	20220930	74.71	19400	-23.45	20230714	9500	56.32	20230315	19400	-23.45	20230714	8500	74.71	20220930	7.28	N	036010	500	68 억	2034353	N	N	N	N
113	20230908	090346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14870	-300	5	-1.98	327142560	21785	8.73	15020	15170	14860	19720	10620	15170	15016.87	15.30	-5056	15843	15506	15063	14726	14283	15675	14895	69	4550	500	10610	10	1	13292934	1977	21.12	1.69	12	0.16	704.00	8801.00	19400	20230714	-23.35	8500	20220930	74.94	19400	-23.35	20230714	9500	56.53	20230315	19400	-23.35	20230714	8500	74.94	20220930	7.28	N	036010	500	68 억	2034353	N	N	N	N
114	20230907	160339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15170	270	2	1.81	3728943870	247819	38.11	14620	15400	14620	19370	10430	14900	15046.32	15.30	1945	16766	15832	15266	14332	13766	15550	14050	69	4470	500	10430	10	1	13292934	2017	21.55	1.72	12	1.86	704.00	8801.00	19400	20230714	-21.80	8500	20220930	78.47	19400	-21.80	20230714	9500	59.68	20230315	19400	-21.80	20230714	8500	78.47	20220930	7.22	N	036010	500	68 억	2033536	N	N	N	N
115	20230907	150339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15140	240	2	1.61	3486725750	231811	35.65	14620	15400	14620	19370	10430	14900	15041.30	15.30	3922	16766	15832	15266	14332	13766	15550	14050	69	4470	500	10430	10	1	13292934	2013	21.51	1.72	12	1.74	704.00	8801.00	19400	20230714	-21.96	8500	20220930	78.12	19400	-21.96	20230714	9500	59.37	20230315	19400	-21.96	20230714	8500	78.12	20220930	7.22	N	036010	500	68 억	2033536	N	N	N	N
116	20230907	140339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15150	250	2	1.68	3224533680	214497	32.99	14620	15400	14620	19370	10430	14900	15033.06	15.30	7240	16766	15832	15266	14332	13766	15550	14050	69	4470	500	10430	10	1	13292934	2014	21.52	1.72	12	1.61	704.00	8801.00	19400	20230714	-21.91	8500	20220930	78.24	19400	-21.91	20230714	9500	59.47	20230315	19400	-21.91	20230714	8500	78.24	20220930	7.22	N	036010	500	68 억	2033536	N	N	N	N
117	20230907	130340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15300	400	2	2.68	2714184420	181066	27.85	14620	15350	14620	19370	10430	14900	14990.08	15.30	12688	16766	15832	15266	14332	13766	15550	14050	69	4470	500	10430	10	1	13292934	2034	21.73	1.74	12	1.36	704.00	8801.00	19400	20230714	-21.13	8500	20220930	80.00	19400	-21.13	20230714	9500	61.05	20230315	19400	-21.13	20230714	8500	80.00	20220930	7.22	N	036010	500	68 억	2033536	N	N	N	N
118	20230907	120343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15070	170	2	1.14	2181533800	145932	22.44	14620	15170	14620	19370	10430	14900	14949.01	15.30	1738	16766	15832	15266	14332	13766	15550	14050	69	4470	500	10430	10	1	13292934	2003	21.41	1.71	12	1.10	704.00	8801.00	19400	20230714	-22.32	8500	20220930	77.29	19400	-22.32	20230714	9500	58.63	20230315	19400	-22.32	20230714	8500	77.29	20220930	7.22	N	036010	500	68 억	2033536	N	N	N	N
119	20230907	110342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14960	60	2	0.40	1746229340	117032	18.00	14620	15070	14620	19370	10430	14900	14920.97	15.30	-714	16766	15832	15266	14332	13766	15550	14050	69	4470	500	10430	10	1	13292934	1989	21.25	1.70	12	0.88	704.00	8801.00	19400	20230714	-22.89	8500	20220930	76.00	19400	-22.89	20230714	9500	57.47	20230315	19400	-22.89	20230714	8500	76.00	20220930	7.22	N	036010	500	68 억	2033536	N	N	N	N
120	20230907	100339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14910	10	2	0.07	1186822150	79627	12.25	14620	15070	14620	19370	10430	14900	14904.78	15.30	-2482	16766	15832	15266	14332	13766	15550	14050	69	4470	500	10430	10	1	13292934	1982	21.18	1.69	12	0.60	704.00	8801.00	19400	20230714	-23.14	8500	20220930	75.41	19400	-23.14	20230714	9500	56.95	20230315	19400	-23.14	20230714	8500	75.41	20220930	7.22	N	036010	500	68 억	2033536	N	N	N	N
121	20230907	090344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15010	110	2	0.74	220397710	14932	2.30	14620	15010	14620	19370	10430	14900	14759.18	15.30	1935	16766	15832	15266	14332	13766	15550	14050	69	4470	500	10430	10	1	13292934	1995	21.32	1.71	12	0.11	704.00	8801.00	19400	20230714	-22.63	8500	20220930	76.59	19400	-22.63	20230714	9500	58.00	20230315	19400	-22.63	20230714	8500	76.59	20220930	7.22	N	036010	500	68 억	2033536	N	N	N	N
122	20230906	160339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14900	-1290	5	-7.97	9841869010	644802	302.64	16200	16200	14700	21000	11340	16190	15263.72	15.89	-83161	16623	16406	16203	15986	15783	16515	16095	69	4810	500	11330	10	1	13292934	1981	21.16	1.69	12	4.85	704.00	8801.00	19400	20230714	-23.20	8500	20220930	75.29	19400	-23.20	20230714	9500	56.84	20230315	19400	-23.20	20230714	8500	75.29	20220930	7.08	N	036010	500	68 억	2112284	N	N	N	N
123	20230906	150338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14790	-1400	5	-8.65	9188173580	600638	281.91	16200	16200	14700	21000	11340	16190	15297.36	15.89	-84573	16623	16406	16203	15986	15783	16515	16095	69	4810	500	11330	10	1	13292934	1966	21.01	1.68	12	4.52	704.00	8801.00	19400	20230714	-23.76	8500	20220930	74.00	19400	-23.76	20230714	9500	55.68	20230315	19400	-23.76	20230714	8500	74.00	20220930	7.08	N	036010	500	68 억	2112284	N	N	N	N
124	20230906	140340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15030	-1160	5	-7.16	6313354310	407325	191.18	16200	16200	15030	21000	11340	16190	15499.55	15.89	-70510	16623	16406	16203	15986	15783	16515	16095	69	4810	500	11330	10	1	13292934	1998	21.35	1.71	12	3.06	704.00	8801.00	19400	20230714	-22.53	8500	20220930	76.82	19400	-22.53	20230714	9500	58.21	20230315	19400	-22.53	20230714	8500	76.82	20220930	7.08	N	036010	500	68 억	2112284	N	N	N	N
125	20230906	130338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15310	-880	5	-5.44	5048225460	324121	152.13	16200	16200	15280	21000	11340	16190	15575.13	15.89	-44256	16623	16406	16203	15986	15783	16515	16095	69	4810	500	11330	10	1	13292934	2035	21.75	1.74	12	2.44	704.00	8801.00	19400	20230714	-21.08	8500	20220930	80.12	19400	-21.08	20230714	9500	61.16	20230315	19400	-21.08	20230714	8500	80.12	20220930	7.08	N	036010	500	68 억	2112284	N	N	N	N
126	20230906	120342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15400	-790	5	-4.88	4613651330	295758	138.81	16200	16200	15300	21000	11340	16190	15599.41	15.89	-36894	16623	16406	16203	15986	15783	16515	16095	69	4810	500	11330	10	1	13292934	2047	21.88	1.75	12	2.22	704.00	8801.00	19400	20230714	-20.62	8500	20220930	81.18	19400	-20.62	20230714	9500	62.11	20230315	19400	-20.62	20230714	8500	81.18	20220930	7.08	N	036010	500	68 억	2112284	N	N	N	N
127	20230906	110342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15310	-880	5	-5.44	3902220380	249476	117.09	16200	16200	15300	21000	11340	16190	15641.67	15.89	-27190	16623	16406	16203	15986	15783	16515	16095	69	4810	500	11330	10	1	13292934	2035	21.75	1.74	12	1.88	704.00	8801.00	19400	20230714	-21.08	8500	20220930	80.12	19400	-21.08	20230714	9500	61.16	20230315	19400	-21.08	20230714	8500	80.12	20220930	7.08	N	036010	500	68 억	2112284	N	N	N	N
128	20230906	100333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15610	-580	5	-3.58	2609110090	165840	77.84	16200	16200	15570	21000	11340	16190	15732.69	15.89	533	16623	16406	16203	15986	15783	16515	16095	69	4810	500	11330	10	1	13292934	2075	22.17	1.77	12	1.25	704.00	8801.00	19400	20230714	-19.54	8500	20220930	83.65	19400	-19.54	20230714	9500	64.32	20230315	19400	-19.54	20230714	8500	83.65	20220930	7.08	N	036010	500	68 억	2112284	N	N	N	N
129	20230906	090334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16020	-170	5	-1.05	87042380	5419	2.54	16200	16200	16000	21000	11340	16190	16062.44	15.89	273	16623	16406	16203	15986	15783	16515	16095	69	4810	500	11330	10	1	13292934	2130	22.76	1.82	12	0.04	704.00	8801.00	19400	20230714	-17.42	8500	20220930	88.47	19400	-17.42	20230714	9500	68.63	20230315	19400	-17.42	20230714	8500	88.47	20220930	7.08	N	036010	500	68 억	2112284	N	N	N	N
130	20230905	160334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16190	100	2	0.62	3416897110	210927	33.65	16000	16420	16000	20900	11270	16090	16199.46	15.79	14048	17010	16550	15900	15440	14790	16780	15670	69	4810	500	11260	10	1	13292934	2152	23.00	1.84	12	1.59	704.00	8801.00	19400	20230714	-16.55	8500	20220930	90.47	19400	-16.55	20230714	9500	70.42	20230315	19400	-16.55	20230714	8500	90.47	20220930	7.08	N	036010	500	68 억	2099617	N	N	N	N
131	20230905	150344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16190	100	2	0.62	3251908710	200740	32.02	16000	16420	16000	20900	11270	16090	16199.62	15.79	17216	17010	16550	15900	15440	14790	16780	15670	69	4810	500	11260	10	1	13292934	2152	23.00	1.84	12	1.51	704.00	8801.00	19400	20230714	-16.55	8500	20220930	90.47	19400	-16.55	20230714	9500	70.42	20230315	19400	-16.55	20230714	8500	90.47	20220930	7.08	N	036010	500	68 억	2099617	N	N	N	N
132	20230905	140339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16370	280	2	1.74	2954049330	182377	29.09	16000	16420	16000	20900	11270	16090	16197.51	15.79	26342	17010	16550	15900	15440	14790	16780	15670	69	4810	500	11260	10	1	13292934	2176	23.25	1.86	12	1.37	704.00	8801.00	19400	20230714	-15.62	8500	20220930	92.59	19400	-15.62	20230714	9500	72.32	20230315	19400	-15.62	20230714	8500	92.59	20220930	7.08	N	036010	500	68 억	2099617	N	N	N	N
133	20230905	130328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16330	240	2	1.49	2486166180	153781	24.53	16000	16390	16000	20900	11270	16090	16166.94	15.79	24013	17010	16550	15900	15440	14790	16780	15670	69	4810	500	11260	10	1	13292934	2171	23.20	1.86	12	1.16	704.00	8801.00	19400	20230714	-15.82	8500	20220930	92.12	19400	-15.82	20230714	9500	71.89	20230315	19400	-15.82	20230714	8500	92.12	20220930	7.08	N	036010	500	68 억	2099617	N	N	N	N
134	20230905	120334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16150	60	2	0.37	1889799630	117163	18.69	16000	16290	16000	20900	11270	16090	16129.67	15.79	15485	17010	16550	15900	15440	14790	16780	15670	69	4810	500	11260	10	1	13292934	2147	22.94	1.84	12	0.88	704.00	8801.00	19400	20230714	-16.75	8500	20220930	90.00	19400	-16.75	20230714	9500	70.00	20230315	19400	-16.75	20230714	8500	90.00	20220930	7.08	N	036010	500	68 억	2099617	N	N	N	N
135	20230905	110336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16130	40	2	0.25	1548757910	96053	15.32	16000	16290	16000	20900	11270	16090	16124.00	15.79	9023	17010	16550	15900	15440	14790	16780	15670	69	4810	500	11260	10	1	13292934	2144	22.91	1.83	12	0.72	704.00	8801.00	19400	20230714	-16.86	8500	20220930	89.76	19400	-16.86	20230714	9500	69.79	20230315	19400	-16.86	20230714	8500	89.76	20220930	7.08	N	036010	500	68 억	2099617	N	N	N	N
136	20230905	100333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16080	-10	5	-0.06	1160045070	71855	11.46	16000	16290	16000	20900	11270	16090	16144.27	15.79	6697	17010	16550	15900	15440	14790	16780	15670	69	4810	500	11260	10	1	13292934	2138	22.84	1.83	12	0.54	704.00	8801.00	19400	20230714	-17.11	8500	20220930	89.18	19400	-17.11	20230714	9500	69.26	20230315	19400	-17.11	20230714	8500	89.18	20220930	7.08	N	036010	500	68 억	2099617	N	N	N	N
137	20230905	090328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16150	60	2	0.37	134679550	8393	1.34	16000	16160	16000	20900	11270	16090	16046.49	15.79	2667	17010	16550	15900	15440	14790	16780	15670	69	4810	500	11260	10	1	13292934	2147	22.94	1.84	12	0.06	704.00	8801.00	19400	20230714	-16.75	8500	20220930	90.00	19400	-16.75	20230714	9500	70.00	20230315	19400	-16.75	20230714	8500	90.00	20220930	7.08	N	036010	500	68 억	2099617	N	N	N	N
138	20230904	160332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16090	690	2	4.48	9996160380	625010	102.72	15600	16360	15250	20000	10780	15400	15993.16	16.03	-30914	16426	15912	15056	14542	13686	16170	14800	69	4600	500	10780	10	1	13292934	2139	22.86	1.83	12	4.70	704.00	8801.00	19400	20230714	-17.06	8500	20220930	89.29	19400	-17.06	20230714	9500	69.37	20230315	19400	-17.06	20230714	8500	89.29	20220930	7.08	N	036010	500	68 억	2130926	N	N	N	N
139	20230904	150326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16130	730	2	4.74	9720270420	607874	99.91	15600	16360	15250	20000	10780	15400	15990.60	16.03	-33524	16426	15912	15056	14542	13686	16170	14800	69	4600	500	10780	10	1	13292934	2144	22.91	1.83	12	4.57	704.00	8801.00	19400	20230714	-16.86	8500	20220930	89.76	19400	-16.86	20230714	9500	69.79	20230315	19400	-16.86	20230714	8500	89.76	20220930	7.08	N	036010	500	68 억	2130926	N	N	N	N
140	20230904	140325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16060	660	2	4.29	9369237110	586094	96.33	15600	16360	15250	20000	10780	15400	15985.90	16.03	-35099	16426	15912	15056	14542	13686	16170	14800	69	4600	500	10780	10	1	13292934	2135	22.81	1.82	12	4.41	704.00	8801.00	19400	20230714	-17.22	8500	20220930	88.94	19400	-17.22	20230714	9500	69.05	20230315	19400	-17.22	20230714	8500	88.94	20220930	7.08	N	036010	500	68 억	2130926	N	N	N	N
141	20230904	130330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16030	630	2	4.09	8929204760	558620	91.81	15600	16360	15250	20000	10780	15400	15984.40	16.03	-31391	16426	15912	15056	14542	13686	16170	14800	69	4600	500	10780	10	1	13292934	2131	22.77	1.82	12	4.20	704.00	8801.00	19400	20230714	-17.37	8500	20220930	88.59	19400	-17.37	20230714	9500	68.74	20230315	19400	-17.37	20230714	8500	88.59	20220930	7.08	N	036010	500	68 억	2130926	N	N	N	N
142	20230904	120324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15980	580	2	3.77	8648006240	541071	88.93	15600	16360	15250	20000	10780	15400	15983.13	16.03	-28424	16426	15912	15056	14542	13686	16170	14800	69	4600	500	10780	10	1	13292934	2124	22.70	1.82	12	4.07	704.00	8801.00	19400	20230714	-17.63	8500	20220930	88.00	19400	-17.63	20230714	9500	68.21	20230315	19400	-17.63	20230714	8500	88.00	20220930	7.08	N	036010	500	68 억	2130926	N	N	N	N
143	20230904	110320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16010	610	2	3.96	8097894230	506730	83.28	15600	16360	15250	20000	10780	15400	15980.69	16.03	-20293	16426	15912	15056	14542	13686	16170	14800	69	4600	500	10780	10	1	13292934	2128	22.74	1.82	12	3.81	704.00	8801.00	19400	20230714	-17.47	8500	20220930	88.35	19400	-17.47	20230714	9500	68.53	20230315	19400	-17.47	20230714	8500	88.35	20220930	7.08	N	036010	500	68 억	2130926	N	N	N	N
144	20230904	100320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16200	800	2	5.19	5964668150	375159	61.66	15600	16230	15250	20000	10780	15400	15899.04	16.03	827	16426	15912	15056	14542	13686	16170	14800	69	4600	500	10780	10	1	13292934	2153	23.01	1.84	12	2.82	704.00	8801.00	19400	20230714	-16.49	8500	20220930	90.59	19400	-16.49	20230714	9500	70.53	20230315	19400	-16.49	20230714	8500	90.59	20220930	7.08	N	036010	500	68 억	2130926	N	N	N	N
145	20230904	090327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15590	190	2	1.23	644771600	41420	6.81	15600	15600	15470	20000	10780	15400	15566.68	16.03	-21376	16426	15912	15056	14542	13686	16170	14800	69	4600	500	10780	10	1	13292934	2072	22.14	1.77	12	0.31	704.00	8801.00	19400	20230714	-19.64	8500	20220930	83.41	19400	-19.64	20230714	9500	64.11	20230315	19400	-19.64	20230714	8500	83.41	20220930	7.08	N	036010	500	68 억	2130926	N	N	N	N
146	20230901	160323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15400	1240	2	8.76	9173727950	606715	393.18	14250	15570	14200	18400	9920	14160	15120.14	15.51	70217	14660	14410	14140	13890	13620	14275	13755	69	4240	500	9910	10	1	13292934	2047	21.88	1.75	12	4.56	704.00	8801.00	19400	20230714	-20.62	8500	20220930	81.18	19400	-20.62	20230714	9500	62.11	20230315	19400	-20.62	20230714	8500	81.18	20220930	7.02	N	036010	500	68 억	2062163	N	N	N	N
147	20230901	150328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15480	1320	2	9.32	8758852750	579848	375.77	14250	15570	14200	18400	9920	14160	15105.43	15.51	70848	14660	14410	14140	13890	13620	14275	13755	69	4240	500	9910	10	1	13292934	2058	21.99	1.76	12	4.36	704.00	8801.00	19400	20230714	-20.21	8500	20220930	82.12	19400	-20.21	20230714	9500	62.95	20230315	19400	-20.21	20230714	8500	82.12	20220930	7.02	N	036010	500	68 억	2062163	N	N	N	N
148	20230901	140326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15360	1200	2	8.47	7222382740	480524	311.40	14250	15430	14200	18400	9920	14160	15030.22	15.51	75464	14660	14410	14140	13890	13620	14275	13755	69	4240	500	9910	10	1	13292934	2042	21.82	1.75	12	3.61	704.00	8801.00	19400	20230714	-20.82	8500	20220930	80.71	19400	-20.82	20230714	9500	61.68	20230315	19400	-20.82	20230714	8500	80.71	20220930	7.02	N	036010	500	68 억	2062163	N	N	N	N
149	20230901	130321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15230	1070	2	7.56	6357668840	423919	274.72	14250	15430	14200	18400	9920	14160	14997.37	15.51	66273	14660	14410	14140	13890	13620	14275	13755	69	4240	500	9910	10	1	13292934	2025	21.63	1.73	12	3.19	704.00	8801.00	19400	20230714	-21.49	8500	20220930	79.18	19400	-21.49	20230714	9500	60.32	20230315	19400	-21.49	20230714	8500	79.18	20220930	7.02	N	036010	500	68 억	2062163	N	N	N	N
150	20230901	120323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15110	950	2	6.71	6086922330	406072	263.16	14250	15430	14200	18400	9920	14160	14989.76	15.51	64986	14660	14410	14140	13890	13620	14275	13755	69	4240	500	9910	10	1	13292934	2009	21.46	1.72	12	3.05	704.00	8801.00	19400	20230714	-22.11	8500	20220930	77.76	19400	-22.11	20230714	9500	59.05	20230315	19400	-22.11	20230714	8500	77.76	20220930	7.02	N	036010	500	68 억	2062163	N	N	N	N
151	20230901	110323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15190	1030	2	7.27	4929073080	329982	213.84	14250	15430	14200	18400	9920	14160	14937.40	15.51	60588	14660	14410	14140	13890	13620	14275	13755	69	4240	500	9910	10	1	13292934	2019	21.58	1.73	12	2.48	704.00	8801.00	19400	20230714	-21.70	8500	20220930	78.71	19400	-21.70	20230714	9500	59.89	20230315	19400	-21.70	20230714	8500	78.71	20220930	7.02	N	036010	500	68 억	2062163	N	N	N	N
152	20230901	100321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14880	720	2	5.08	2311723990	157488	102.06	14250	15020	14200	18400	9920	14160	14678.73	15.51	29663	14660	14410	14140	13890	13620	14275	13755	69	4240	500	9910	10	1	13292934	1978	21.14	1.69	12	1.18	704.00	8801.00	19400	20230714	-23.30	8500	20220930	75.06	19400	-23.30	20230714	9500	56.63	20230315	19400	-23.30	20230714	8500	75.06	20220930	7.02	N	036010	500	68 억	2062163	N	N	N	N
153	20230901	090319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14470	310	2	2.19	133710650	9342	6.05	14250	14490	14200	18400	9920	14160	14312.87	15.51	4955	14660	14410	14140	13890	13620	14275	13755	69	4240	500	9910	10	1	13292934	1923	20.55	1.64	12	0.07	704.00	8801.00	19400	20230714	-25.41	8500	20220930	70.24	19400	-25.41	20230714	9500	52.32	20230315	19400	-25.41	20230714	8500	70.24	20220930	7.02	N	036010	500	68 억	2062163	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History