KissMeData/044340/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9280	20	2	0.22	85950680	9346	60.82	9110	9300	9110	12030	6490	9260	9196.51	1.00	-957	9526	9392	9276	9142	9026	9335	9085	89	2770	500	6480	10	1	17873425	1659	76.07	0.70	12	0.05	122.00	13234.00	14200	20230206	-34.65	8760	20221013	5.94	14200	-34.65	20230206	9110	1.87	20230927	14200	-34.65	20230206	8760	5.94	20221013	0.99	N	044340	500	89 억	178297	N	N	0	N	N
3	20230927	150502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9250	-10	5	-0.11	83808280	9115	59.32	9110	9270	9110	12030	6490	9260	9194.55	1.00	-961	9526	9392	9276	9142	9026	9335	9085	89	2770	500	6480	10	1	17873425	1653	75.82	0.70	12	0.05	122.00	13234.00	14200	20230206	-34.86	8760	20221013	5.59	14200	-34.86	20230206	9110	1.54	20230927	14200	-34.86	20230206	8760	5.59	20221013	0.99	N	044340	500	89 억	178297	N	N	0	N	N
4	20230927	140502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9230	-30	5	-0.32	75109600	8171	53.17	9110	9230	9110	12030	6490	9260	9192.22	1.00	-1216	9526	9392	9276	9142	9026	9335	9085	89	2770	500	6480	10	1	17873425	1650	75.66	0.70	12	0.05	122.00	13234.00	14200	20230206	-35.00	8760	20221013	5.37	14200	-35.00	20230206	9110	1.32	20230927	14200	-35.00	20230206	8760	5.37	20221013	0.99	N	044340	500	89 억	178297	N	N	0	N	N
5	20230927	130457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9200	-60	5	-0.65	64501870	7018	45.67	9110	9230	9110	12030	6490	9260	9190.92	1.00	-1209	9526	9392	9276	9142	9026	9335	9085	89	2770	500	6480	10	1	17873425	1644	75.41	0.70	12	0.04	122.00	13234.00	14200	20230206	-35.21	8760	20221013	5.02	14200	-35.21	20230206	9110	0.99	20230927	14200	-35.21	20230206	8760	5.02	20221013	0.99	N	044340	500	89 억	178297	N	N	0	N	N
6	20230927	120456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9190	-70	5	-0.76	42641220	4642	30.21	9110	9230	9110	12030	6490	9260	9185.96	1.00	-1202	9526	9392	9276	9142	9026	9335	9085	89	2770	500	6480	10	1	17873425	1643	75.33	0.69	12	0.03	122.00	13234.00	14200	20230206	-35.28	8760	20221013	4.91	14200	-35.28	20230206	9110	0.88	20230927	14200	-35.28	20230206	8760	4.91	20221013	0.99	N	044340	500	89 억	178297	N	N	0	N	N
7	20230927	110500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9200	-60	5	-0.65	23780090	2588	16.84	9110	9230	9110	12030	6490	9260	9188.60	1.00	-868	9526	9392	9276	9142	9026	9335	9085	89	2770	500	6480	10	1	17873425	1644	75.41	0.70	12	0.01	122.00	13234.00	14200	20230206	-35.21	8760	20221013	5.02	14200	-35.21	20230206	9110	0.99	20230927	14200	-35.21	20230206	8760	5.02	20221013	0.99	N	044340	500	89 억	178297	N	N	0	N	N
8	20230927	100457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9190	-70	5	-0.76	8615680	941	6.12	9110	9220	9110	12030	6490	9260	9155.88	1.00	-33	9526	9392	9276	9142	9026	9335	9085	89	2770	500	6480	10	1	17873425	1643	75.33	0.69	12	0.01	122.00	13234.00	14200	20230206	-35.28	8760	20221013	4.91	14200	-35.28	20230206	9110	0.88	20230927	14200	-35.28	20230206	8760	4.91	20221013	0.99	N	044340	500	89 억	178297	N	N	0	N	N
9	20230927	090505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9200	-60	5	-0.65	4223400	463	3.01	9110	9200	9110	12030	6490	9260	9121.81	1.00	5	9526	9392	9276	9142	9026	9335	9085	89	2770	500	6480	10	1	17873425	1644	75.41	0.70	12	0.00	122.00	13234.00	14200	20230206	-35.21	8760	20221013	5.02	14200	-35.21	20230206	9110	0.99	20230927	14200	-35.21	20230206	8760	5.02	20221013	0.99	N	044340	500	89 억	178297	N	N	0	N	N
10	20230926	160457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9260	-130	5	-1.38	141058050	15266	138.30	9300	9410	9160	12200	6580	9390	9240.01	1.01	-1694	9556	9472	9386	9302	9216	9515	9345	89	2810	500	6570	10	1	17873425	1655	75.90	0.70	12	0.09	122.00	13234.00	14200	20230206	-34.79	8760	20221013	5.71	14200	-34.79	20230206	9110	1.65	20230726	14200	-34.79	20230206	8760	5.71	20221013	0.99	N	044340	500	89 억	179991	N	N	0	N	N
11	20230926	150459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9180	-210	5	-2.24	133333980	14426	130.69	9300	9410	9160	12200	6580	9390	9242.62	1.01	-1693	9556	9472	9386	9302	9216	9515	9345	89	2810	500	6570	10	1	17873425	1641	75.25	0.69	12	0.08	122.00	13234.00	14200	20230206	-35.35	8760	20221013	4.79	14200	-35.35	20230206	9110	0.77	20230726	14200	-35.35	20230206	8760	4.79	20221013	0.99	N	044340	500	89 억	179991	N	N	0	N	N
12	20230926	140453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9210	-180	5	-1.92	112466130	12154	110.11	9300	9410	9190	12200	6580	9390	9253.43	1.01	-698	9556	9472	9386	9302	9216	9515	9345	89	2810	500	6570	10	1	17873425	1646	75.49	0.70	12	0.07	122.00	13234.00	14200	20230206	-35.14	8760	20221013	5.14	14200	-35.14	20230206	9110	1.10	20230726	14200	-35.14	20230206	8760	5.14	20221013	0.99	N	044340	500	89 억	179991	N	N	0	N	N
13	20230926	130455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9260	-130	5	-1.38	99817570	10780	97.66	9300	9410	9200	12200	6580	9390	9259.51	1.01	-698	9556	9472	9386	9302	9216	9515	9345	89	2810	500	6570	10	1	17873425	1655	75.90	0.70	12	0.06	122.00	13234.00	14200	20230206	-34.79	8760	20221013	5.71	14200	-34.79	20230206	9110	1.65	20230726	14200	-34.79	20230206	8760	5.71	20221013	0.99	N	044340	500	89 억	179991	N	N	0	N	N
14	20230926	120457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9260	-130	5	-1.38	90100040	9728	88.13	9300	9410	9200	12200	6580	9390	9261.93	1.01	-573	9556	9472	9386	9302	9216	9515	9345	89	2810	500	6570	10	1	17873425	1655	75.90	0.70	12	0.05	122.00	13234.00	14200	20230206	-34.79	8760	20221013	5.71	14200	-34.79	20230206	9110	1.65	20230726	14200	-34.79	20230206	8760	5.71	20221013	0.99	N	044340	500	89 억	179991	N	N	0	N	N
15	20230926	110456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9310	-80	5	-0.85	49751070	5356	48.52	9300	9410	9230	12200	6580	9390	9288.85	1.01	-285	9556	9472	9386	9302	9216	9515	9345	89	2810	500	6570	10	1	17873425	1664	76.31	0.70	12	0.03	122.00	13234.00	14200	20230206	-34.44	8760	20221013	6.28	14200	-34.44	20230206	9110	2.20	20230726	14200	-34.44	20230206	8760	6.28	20221013	0.99	N	044340	500	89 억	179991	N	N	0	N	N
16	20230926	100454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9350	-40	5	-0.43	28653710	3076	27.87	9300	9410	9290	12200	6580	9390	9315.25	1.01	-193	9556	9472	9386	9302	9216	9515	9345	89	2810	500	6570	10	1	17873425	1671	76.64	0.71	12	0.02	122.00	13234.00	14200	20230206	-34.15	8760	20221013	6.74	14200	-34.15	20230206	9110	2.63	20230726	14200	-34.15	20230206	8760	6.74	20221013	0.99	N	044340	500	89 억	179991	N	N	0	N	N
17	20230926	090455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9410	20	2	0.21	13344890	1432	12.97	9300	9410	9300	12200	6580	9390	9319.06	1.01	-41	9556	9472	9386	9302	9216	9515	9345	89	2810	500	6570	10	1	17873425	1682	77.13	0.71	12	0.01	122.00	13234.00	14200	20230206	-33.73	8760	20221013	7.42	14200	-33.73	20230206	9110	3.29	20230726	14200	-33.73	20230206	8760	7.42	20221013	0.99	N	044340	500	89 억	179991	N	N	0	N	N
18	20230925	160455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9390	-50	5	-0.53	103815500	11031	118.43	9300	9470	9300	12270	6610	9440	9411.23	1.01	-1303	9640	9540	9440	9340	9240	9590	9390	89	2830	500	6600	10	1	17873425	1678	76.97	0.71	12	0.06	122.00	13234.00	14200	20230206	-33.87	8760	20221013	7.19	14200	-33.87	20230206	9110	3.07	20230726	14200	-33.87	20230206	8760	7.19	20221013	0.99	N	044340	500	89 억	181300	N	N	1	N	N
19	20230925	150458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9440	0	3	0.00	99003730	10519	112.94	9300	9470	9300	12270	6610	9440	9411.88	1.01	-1232	9640	9540	9440	9340	9240	9590	9390	89	2830	500	6600	10	1	17873425	1687	77.38	0.71	12	0.06	122.00	13234.00	14200	20230206	-33.52	8760	20221013	7.76	14200	-33.52	20230206	9110	3.62	20230726	14200	-33.52	20230206	8760	7.76	20221013	0.99	N	044340	500	89 억	181300	N	N	1	N	N
20	20230925	140450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9430	-10	5	-0.11	77935510	8277	88.87	9300	9470	9300	12270	6610	9440	9415.90	1.01	-1275	9640	9540	9440	9340	9240	9590	9390	89	2830	500	6600	10	1	17873425	1685	77.30	0.71	12	0.05	122.00	13234.00	14200	20230206	-33.59	8760	20221013	7.65	14200	-33.59	20230206	9110	3.51	20230726	14200	-33.59	20230206	8760	7.65	20221013	0.99	N	044340	500	89 억	181300	N	N	1	N	N
21	20230925	130452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9470	30	2	0.32	74247270	7885	84.66	9300	9470	9300	12270	6610	9440	9416.25	1.01	-1215	9640	9540	9440	9340	9240	9590	9390	89	2830	500	6600	10	1	17873425	1693	77.62	0.72	12	0.04	122.00	13234.00	14200	20230206	-33.31	8760	20221013	8.11	14200	-33.31	20230206	9110	3.95	20230726	14200	-33.31	20230206	8760	8.11	20221013	0.99	N	044340	500	89 억	181300	N	N	1	N	N
22	20230925	120457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9440	0	3	0.00	56938540	6050	64.96	9300	9460	9300	12270	6610	9440	9411.30	1.01	-1070	9640	9540	9440	9340	9240	9590	9390	89	2830	500	6600	10	1	17873425	1687	77.38	0.71	12	0.03	122.00	13234.00	14200	20230206	-33.52	8760	20221013	7.76	14200	-33.52	20230206	9110	3.62	20230726	14200	-33.52	20230206	8760	7.76	20221013	0.99	N	044340	500	89 억	181300	N	N	1	N	N
23	20230925	110452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9400	-40	5	-0.42	40758930	4329	46.48	9300	9460	9300	12270	6610	9440	9415.29	1.01	-637	9640	9540	9440	9340	9240	9590	9390	89	2830	500	6600	10	1	17873425	1680	77.05	0.71	12	0.02	122.00	13234.00	14200	20230206	-33.80	8760	20221013	7.31	14200	-33.80	20230206	9110	3.18	20230726	14200	-33.80	20230206	8760	7.31	20221013	0.99	N	044340	500	89 억	181300	N	N	1	N	N
24	20230925	100453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9440	0	3	0.00	28276330	3007	32.28	9300	9460	9300	12270	6610	9440	9403.43	1.01	129	9640	9540	9440	9340	9240	9590	9390	89	2830	500	6600	10	1	17873425	1687	77.38	0.71	12	0.02	122.00	13234.00	14200	20230206	-33.52	8760	20221013	7.76	14200	-33.52	20230206	9110	3.62	20230726	14200	-33.52	20230206	8760	7.76	20221013	0.99	N	044340	500	89 억	181300	N	N	1	N	N
25	20230925	090454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9410	-30	5	-0.32	14045900	1495	16.05	9300	9440	9300	12270	6610	9440	9395.07	1.01	-104	9640	9540	9440	9340	9240	9590	9390	89	2830	500	6600	10	1	17873425	1682	77.13	0.71	12	0.01	122.00	13234.00	14200	20230206	-33.73	8760	20221013	7.42	14200	-33.73	20230206	9110	3.29	20230726	14200	-33.73	20230206	8760	7.42	20221013	0.99	N	044340	500	89 억	181300	N	N	1	N	N
26	20230922	160509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9440	-20	5	-0.21	87538190	9282	66.53	9390	9540	9340	12290	6630	9460	9430.96	1.03	-2283	9800	9630	9520	9350	9240	9575	9295	89	2830	500	6620	10	1	17873425	1687	77.38	0.71	12	0.05	122.00	13234.00	14200	20230206	-33.52	8760	20221013	7.76	14200	-33.52	20230206	9110	3.62	20230726	14200	-33.52	20230206	8760	7.76	20221013	1.00	N	044340	500	89 억	183584	N	N	1	N	N
27	20230922	150505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9440	-20	5	-0.21	83745180	8878	63.63	9390	9540	9340	12290	6630	9460	9432.89	1.03	-2626	9800	9630	9520	9350	9240	9575	9295	89	2830	500	6620	10	1	17873425	1687	77.38	0.71	12	0.05	122.00	13234.00	14200	20230206	-33.52	8760	20221013	7.76	14200	-33.52	20230206	9110	3.62	20230726	14200	-33.52	20230206	8760	7.76	20221013	1.00	N	044340	500	89 억	183584	N	N	0	N	N
28	20230922	140507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9440	-20	5	-0.21	75171400	7963	57.07	9390	9540	9340	12290	6630	9460	9440.09	1.03	-2630	9800	9630	9520	9350	9240	9575	9295	89	2830	500	6620	10	1	17873425	1687	77.38	0.71	12	0.04	122.00	13234.00	14200	20230206	-33.52	8760	20221013	7.76	14200	-33.52	20230206	9110	3.62	20230726	14200	-33.52	20230206	8760	7.76	20221013	1.00	N	044340	500	89 억	183584	N	N	0	N	N
29	20230922	130439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9440	-20	5	-0.21	66017680	6990	50.10	9390	9540	9340	12290	6630	9460	9444.59	1.03	-2497	9800	9630	9520	9350	9240	9575	9295	89	2830	500	6620	10	1	17873425	1687	77.38	0.71	12	0.04	122.00	13234.00	14200	20230206	-33.52	8760	20221013	7.76	14200	-33.52	20230206	9110	3.62	20230726	14200	-33.52	20230206	8760	7.76	20221013	1.00	N	044340	500	89 억	183584	N	N	0	N	N
30	20230922	120435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9460	0	3	0.00	49487140	5236	37.53	9390	9540	9340	12290	6630	9460	9451.33	1.03	-2497	9800	9630	9520	9350	9240	9575	9295	89	2830	500	6620	10	1	17873425	1691	77.54	0.71	12	0.03	122.00	13234.00	14200	20230206	-33.38	8760	20221013	7.99	14200	-33.38	20230206	9110	3.84	20230726	14200	-33.38	20230206	8760	7.99	20221013	1.00	N	044340	500	89 억	183584	N	N	0	N	N
31	20230922	110435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9450	-10	5	-0.11	41011610	4340	31.11	9390	9540	9340	12290	6630	9460	9449.68	1.03	-2497	9800	9630	9520	9350	9240	9575	9295	89	2830	500	6620	10	1	17873425	1689	77.46	0.71	12	0.02	122.00	13234.00	14200	20230206	-33.45	8760	20221013	7.88	14200	-33.45	20230206	9110	3.73	20230726	14200	-33.45	20230206	8760	7.88	20221013	1.00	N	044340	500	89 억	183584	N	N	0	N	N
32	20230922	100435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9470	10	2	0.11	40661490	4303	30.84	9390	9540	9340	12290	6630	9460	9449.57	1.03	-2497	9800	9630	9520	9350	9240	9575	9295	89	2830	500	6620	10	1	17873425	1693	77.62	0.72	12	0.02	122.00	13234.00	14200	20230206	-33.31	8760	20221013	8.11	14200	-33.31	20230206	9110	3.95	20230726	14200	-33.31	20230206	8760	8.11	20221013	1.00	N	044340	500	89 억	183584	N	N	0	N	N
33	20230922	090430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9380	-80	5	-0.85	7846220	836	5.99	9390	9390	9360	12290	6630	9460	9385.43	1.03	-186	9800	9630	9520	9350	9240	9575	9295	89	2830	500	6620	10	1	17873425	1677	76.89	0.71	12	0.00	122.00	13234.00	14200	20230206	-33.94	8760	20221013	7.08	14200	-33.94	20230206	9110	2.96	20230726	14200	-33.94	20230206	8760	7.08	20221013	1.00	N	044340	500	89 억	183584	N	N	0	N	N
34	20230921	160437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9460	-180	5	-1.87	132005180	13844	281.50	9540	9690	9410	12530	6750	9640	9535.27	1.03	-192	9773	9706	9633	9566	9493	9670	9530	89	2890	500	6740	10	1	17873425	1691	77.54	0.71	12	0.08	122.00	13234.00	14200	20230206	-33.38	8760	20221013	7.99	14200	-33.38	20230206	9110	3.84	20230726	14200	-33.38	20230206	8760	7.99	20221013	1.00	N	044340	500	89 억	183777	N	N	0	N	N
35	20230921	150431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9480	-160	5	-1.66	127610320	13380	272.06	9540	9690	9410	12530	6750	9640	9537.39	1.03	-222	9773	9706	9633	9566	9493	9670	9530	89	2890	500	6740	10	1	17873425	1694	77.70	0.72	12	0.07	122.00	13234.00	14200	20230206	-33.24	8760	20221013	8.22	14200	-33.24	20230206	9110	4.06	20230726	14200	-33.24	20230206	8760	8.22	20221013	1.00	N	044340	500	89 억	183777	N	N	0	N	N
36	20230921	140435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9500	-140	5	-1.45	112545080	11795	239.83	9540	9690	9410	12530	6750	9640	9541.76	1.03	82	9773	9706	9633	9566	9493	9670	9530	89	2890	500	6740	10	1	17873425	1698	77.87	0.72	12	0.07	122.00	13234.00	14200	20230206	-33.10	8760	20221013	8.45	14200	-33.10	20230206	9110	4.28	20230726	14200	-33.10	20230206	8760	8.45	20221013	1.00	N	044340	500	89 억	183777	N	N	0	N	N
37	20230921	130429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9430	-210	5	-2.18	100780460	10557	214.66	9540	9690	9410	12530	6750	9640	9546.32	1.03	181	9773	9706	9633	9566	9493	9670	9530	89	2890	500	6740	10	1	17873425	1685	77.30	0.71	12	0.06	122.00	13234.00	14200	20230206	-33.59	8760	20221013	7.65	14200	-33.59	20230206	9110	3.51	20230726	14200	-33.59	20230206	8760	7.65	20221013	1.00	N	044340	500	89 억	183777	N	N	0	N	N
38	20230921	120426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9580	-60	5	-0.62	61877410	6446	131.07	9540	9690	9530	12530	6750	9640	9599.35	1.03	449	9773	9706	9633	9566	9493	9670	9530	89	2890	500	6740	10	1	17873425	1712	78.52	0.72	12	0.04	122.00	13234.00	14200	20230206	-32.54	8760	20221013	9.36	14200	-32.54	20230206	9110	5.16	20230726	14200	-32.54	20230206	8760	9.36	20221013	1.00	N	044340	500	89 억	183777	N	N	0	N	N
39	20230921	110437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9630	-10	5	-0.10	47346490	4926	100.16	9540	9690	9540	12530	6750	9640	9611.55	1.03	403	9773	9706	9633	9566	9493	9670	9530	89	2890	500	6740	10	1	17873425	1721	78.93	0.73	12	0.03	122.00	13234.00	14200	20230206	-32.18	8760	20221013	9.93	14200	-32.18	20230206	9110	5.71	20230726	14200	-32.18	20230206	8760	9.93	20221013	1.00	N	044340	500	89 억	183777	N	N	0	N	N
40	20230921	100430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9640	0	3	0.00	36557420	3803	77.33	9540	9690	9540	12530	6750	9640	9612.78	1.03	196	9773	9706	9633	9566	9493	9670	9530	89	2890	500	6740	10	1	17873425	1723	79.02	0.73	12	0.02	122.00	13234.00	14200	20230206	-32.11	8760	20221013	10.05	14200	-32.11	20230206	9110	5.82	20230726	14200	-32.11	20230206	8760	10.05	20221013	1.00	N	044340	500	89 억	183777	N	N	0	N	N
41	20230921	090436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9690	50	2	0.52	12352130	1283	26.09	9540	9690	9540	12530	6750	9640	9627.54	1.03	-732	9773	9706	9633	9566	9493	9670	9530	89	2890	500	6740	10	1	17873425	1732	79.43	0.73	12	0.01	122.00	13234.00	14200	20230206	-31.76	8760	20221013	10.62	14200	-31.76	20230206	9110	6.37	20230726	14200	-31.76	20230206	8760	10.62	20221013	1.00	N	044340	500	89 억	183777	N	N	0	N	N
42	20230920	160434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9640	-30	5	-0.31	46496490	4832	42.81	9690	9700	9560	12570	6770	9670	9622.61	1.04	-1958	9810	9740	9650	9580	9490	9695	9535	89	2900	500	6760	10	1	17873425	1723	79.02	0.73	12	0.03	122.00	13234.00	14200	20230206	-32.11	8760	20221013	10.05	14200	-32.11	20230206	9110	5.82	20230726	14200	-32.11	20230206	8760	10.05	20221013	1.00	N	044340	500	89 억	185736	N	N	0	N	N
43	20230920	150424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9640	-30	5	-0.31	41494220	4312	38.20	9690	9700	9560	12570	6770	9670	9622.96	1.04	-1851	9810	9740	9650	9580	9490	9695	9535	89	2900	500	6760	10	1	17873425	1723	79.02	0.73	12	0.02	122.00	13234.00	14200	20230206	-32.11	8760	20221013	10.05	14200	-32.11	20230206	9110	5.82	20230726	14200	-32.11	20230206	8760	10.05	20221013	1.00	N	044340	500	89 억	185736	N	N	0	N	N
44	20230920	140428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9640	-30	5	-0.31	39036720	4057	35.94	9690	9700	9560	12570	6770	9670	9622.07	1.04	-1722	9810	9740	9650	9580	9490	9695	9535	89	2900	500	6760	10	1	17873425	1723	79.02	0.73	12	0.02	122.00	13234.00	14200	20230206	-32.11	8760	20221013	10.05	14200	-32.11	20230206	9110	5.82	20230726	14200	-32.11	20230206	8760	10.05	20221013	1.00	N	044340	500	89 억	185736	N	N	0	N	N
45	20230920	130427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9650	-20	5	-0.21	33889650	3522	31.20	9690	9700	9560	12570	6770	9670	9622.27	1.04	-1302	9810	9740	9650	9580	9490	9695	9535	89	2900	500	6760	10	1	17873425	1725	79.10	0.73	12	0.02	122.00	13234.00	14200	20230206	-32.04	8760	20221013	10.16	14200	-32.04	20230206	9110	5.93	20230726	14200	-32.04	20230206	8760	10.16	20221013	1.00	N	044340	500	89 억	185736	N	N	0	N	N
46	20230920	120425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9640	-30	5	-0.31	29532160	3069	27.19	9690	9700	9560	12570	6770	9670	9622.73	1.04	-1075	9810	9740	9650	9580	9490	9695	9535	89	2900	500	6760	10	1	17873425	1723	79.02	0.73	12	0.02	122.00	13234.00	14200	20230206	-32.11	8760	20221013	10.05	14200	-32.11	20230206	9110	5.82	20230726	14200	-32.11	20230206	8760	10.05	20221013	1.00	N	044340	500	89 억	185736	N	N	0	N	N
47	20230920	110429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9650	-20	5	-0.21	19258730	1999	17.71	9690	9700	9580	12570	6770	9670	9634.18	1.04	-695	9810	9740	9650	9580	9490	9695	9535	89	2900	500	6760	10	1	17873425	1725	79.10	0.73	12	0.01	122.00	13234.00	14200	20230206	-32.04	8760	20221013	10.16	14200	-32.04	20230206	9110	5.93	20230726	14200	-32.04	20230206	8760	10.16	20221013	1.00	N	044340	500	89 억	185736	N	N	0	N	N
48	20230920	100421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9660	-10	5	-0.10	8569040	888	7.87	9690	9700	9610	12570	6770	9670	9649.82	1.04	-284	9810	9740	9650	9580	9490	9695	9535	89	2900	500	6760	10	1	17873425	1727	79.18	0.73	12	0.00	122.00	13234.00	14200	20230206	-31.97	8760	20221013	10.27	14200	-31.97	20230206	9110	6.04	20230726	14200	-31.97	20230206	8760	10.27	20221013	1.00	N	044340	500	89 억	185736	N	N	0	N	N
49	20230920	090427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9700	30	2	0.31	1713940	177	1.57	9690	9700	9650	12570	6770	9670	9683.28	1.04	-18	9810	9740	9650	9580	9490	9695	9535	89	2900	500	6760	10	1	17873425	1734	79.51	0.73	12	0.00	122.00	13234.00	14200	20230206	-31.69	8760	20221013	10.73	14200	-31.69	20230206	9110	6.48	20230726	14200	-31.69	20230206	8760	10.73	20221013	1.00	N	044340	500	89 억	185736	N	N	0	N	N
50	20230919	160424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9670	-10	5	-0.10	108130950	11230	178.62	9700	9720	9560	12580	6780	9680	9628.76	1.05	-2337	9786	9732	9676	9622	9566	9735	9625	89	2900	500	6770	10	1	17873425	1728	79.26	0.73	12	0.06	122.00	13234.00	14200	20230206	-31.90	8760	20221013	10.39	14200	-31.90	20230206	9110	6.15	20230726	14200	-31.90	20230206	8760	10.39	20221013	1.00	N	044340	500	89 억	188073	N	N	0	N	N
51	20230919	150424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9610	-70	5	-0.72	106574060	11069	176.06	9700	9720	9560	12580	6780	9680	9628.16	1.05	-2235	9786	9732	9676	9622	9566	9735	9625	89	2900	500	6770	10	1	17873425	1718	78.77	0.73	12	0.06	122.00	13234.00	14200	20230206	-32.32	8760	20221013	9.70	14200	-32.32	20230206	9110	5.49	20230726	14200	-32.32	20230206	8760	9.70	20221013	1.00	N	044340	500	89 억	188073	N	N	0	N	N
52	20230919	140423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9670	-10	5	-0.10	99256260	10312	164.02	9700	9720	9560	12580	6780	9680	9625.32	1.05	-2055	9786	9732	9676	9622	9566	9735	9625	89	2900	500	6770	10	1	17873425	1728	79.26	0.73	12	0.06	122.00	13234.00	14200	20230206	-31.90	8760	20221013	10.39	14200	-31.90	20230206	9110	6.15	20230726	14200	-31.90	20230206	8760	10.39	20221013	1.00	N	044340	500	89 억	188073	N	N	0	N	N
53	20230919	130417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9690	10	2	0.10	93679210	9732	154.80	9700	9720	9560	12580	6780	9680	9625.89	1.05	-2046	9786	9732	9676	9622	9566	9735	9625	89	2900	500	6770	10	1	17873425	1732	79.43	0.73	12	0.05	122.00	13234.00	14200	20230206	-31.76	8760	20221013	10.62	14200	-31.76	20230206	9110	6.37	20230726	14200	-31.76	20230206	8760	10.62	20221013	1.00	N	044340	500	89 억	188073	N	N	0	N	N
54	20230919	120430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9680	0	3	0.00	92451990	9605	152.78	9700	9720	9560	12580	6780	9680	9625.40	1.05	-2012	9786	9732	9676	9622	9566	9735	9625	89	2900	500	6770	10	1	17873425	1730	79.34	0.73	12	0.05	122.00	13234.00	14200	20230206	-31.83	8760	20221013	10.50	14200	-31.83	20230206	9110	6.26	20230726	14200	-31.83	20230206	8760	10.50	20221013	1.00	N	044340	500	89 억	188073	N	N	0	N	N
55	20230919	110429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9690	10	2	0.10	71595030	7439	118.32	9700	9720	9560	12580	6780	9680	9624.28	1.05	-1748	9786	9732	9676	9622	9566	9735	9625	89	2900	500	6770	10	1	17873425	1732	79.43	0.73	12	0.04	122.00	13234.00	14200	20230206	-31.76	8760	20221013	10.62	14200	-31.76	20230206	9110	6.37	20230726	14200	-31.76	20230206	8760	10.62	20221013	1.00	N	044340	500	89 억	188073	N	N	0	N	N
56	20230919	100425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9590	-90	5	-0.93	48984370	5096	81.06	9700	9720	9560	12580	6780	9680	9612.32	1.05	-760	9786	9732	9676	9622	9566	9735	9625	89	2900	500	6770	10	1	17873425	1714	78.61	0.72	12	0.03	122.00	13234.00	14200	20230206	-32.46	8760	20221013	9.47	14200	-32.46	20230206	9110	5.27	20230726	14200	-32.46	20230206	8760	9.47	20221013	1.00	N	044340	500	89 억	188073	N	N	0	N	N
57	20230919	090424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9600	-80	5	-0.83	7426580	772	12.28	9700	9700	9600	12580	6780	9680	9619.92	1.05	-2	9786	9732	9676	9622	9566	9735	9625	89	2900	500	6770	10	1	17873425	1716	78.69	0.73	12	0.00	122.00	13234.00	14200	20230206	-32.39	8760	20221013	9.59	14200	-32.39	20230206	9110	5.38	20230726	14200	-32.39	20230206	8760	9.59	20221013	1.00	N	044340	500	89 억	188073	N	N	0	N	N
58	20230918	160425	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9680	0	3	0.00	60514510	6258	42.12	9680	9730	9620	12580	6780	9680	9669.90	1.05	481	9846	9762	9656	9572	9466	9805	9615	89	2900	500	6770	10	1	17873425	1730	79.34	0.73	12	0.04	122.00	13234.00	14200	20230206	-31.83	8760	20221013	10.50	14200	-31.83	20230206	9110	6.26	20230726	14200	-31.83	20230206	8760	10.50	20221013	1.02	N	044340	500	89 억	187593	N	N	0	N	N
59	20230918	150422	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9680	0	3	0.00	58079260	6006	40.43	9680	9730	9620	12580	6780	9680	9670.21	1.05	457	9846	9762	9656	9572	9466	9805	9615	89	2900	500	6770	10	1	17873425	1730	79.34	0.73	12	0.03	122.00	13234.00	14200	20230206	-31.83	8760	20221013	10.50	14200	-31.83	20230206	9110	6.26	20230726	14200	-31.83	20230206	8760	10.50	20221013	1.02	N	044340	500	89 억	187593	N	N	0	N	N
60	20230918	140434	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9690	10	2	0.10	49706960	5141	34.60	9680	9730	9620	12580	6780	9680	9668.73	1.05	571	9846	9762	9656	9572	9466	9805	9615	89	2900	500	6770	10	1	17873425	1732	79.43	0.73	12	0.03	122.00	13234.00	14200	20230206	-31.76	8760	20221013	10.62	14200	-31.76	20230206	9110	6.37	20230726	14200	-31.76	20230206	8760	10.62	20221013	1.02	N	044340	500	89 억	187593	N	N	0	N	N
61	20230918	130424	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9700	20	2	0.21	43731260	4524	30.45	9680	9730	9620	12580	6780	9680	9666.50	1.05	570	9846	9762	9656	9572	9466	9805	9615	89	2900	500	6770	10	1	17873425	1734	79.51	0.73	12	0.03	122.00	13234.00	14200	20230206	-31.69	8760	20221013	10.73	14200	-31.69	20230206	9110	6.48	20230726	14200	-31.69	20230206	8760	10.73	20221013	1.02	N	044340	500	89 억	187593	N	N	0	N	N
62	20230918	120425	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9690	10	2	0.10	37069530	3836	25.82	9680	9730	9620	12580	6780	9680	9663.59	1.05	621	9846	9762	9656	9572	9466	9805	9615	89	2900	500	6770	10	1	17873425	1732	79.43	0.73	12	0.02	122.00	13234.00	14200	20230206	-31.76	8760	20221013	10.62	14200	-31.76	20230206	9110	6.37	20230726	14200	-31.76	20230206	8760	10.62	20221013	1.02	N	044340	500	89 억	187593	N	N	0	N	N
63	20230918	110425	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9720	40	2	0.41	33994050	3519	23.69	9680	9730	9620	12580	6780	9680	9660.14	1.05	528	9846	9762	9656	9572	9466	9805	9615	89	2900	500	6770	10	1	17873425	1737	79.67	0.73	12	0.02	122.00	13234.00	14200	20230206	-31.55	8760	20221013	10.96	14200	-31.55	20230206	9110	6.70	20230726	14200	-31.55	20230206	8760	10.96	20221013	1.02	N	044340	500	89 억	187593	N	N	0	N	N
64	20230918	100420	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9700	20	2	0.21	29128860	3018	20.31	9680	9700	9620	12580	6780	9680	9651.71	1.05	366	9846	9762	9656	9572	9466	9805	9615	89	2900	500	6770	10	1	17873425	1734	79.51	0.73	12	0.02	122.00	13234.00	14200	20230206	-31.69	8760	20221013	10.73	14200	-31.69	20230206	9110	6.48	20230726	14200	-31.69	20230206	8760	10.73	20221013	1.02	N	044340	500	89 억	187593	N	N	0	N	N
65	20230918	090417	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9680	0	3	0.00	300070	31	0.21	9680	9680	9670	12580	6780	9680	9679.68	1.05	13	9846	9762	9656	9572	9466	9805	9615	89	2900	500	6770	10	1	17873425	1730	79.34	0.73	12	0.00	122.00	13234.00	14200	20230206	-31.83	8760	20221013	10.50	14200	-31.83	20230206	9110	6.26	20230726	14200	-31.83	20230206	8760	10.50	20221013	1.02	N	044340	500	89 억	187593	N	N	0	N	N
66	20230915	160422	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9680	30	2	0.31	143157900	14827	117.77	9640	9740	9550	12540	6760	9650	9655.22	1.01	6677	10050	9850	9550	9350	9050	9700	9200	89	2890	500	6750	10	1	17873425	1730	79.34	0.73	12	0.08	122.00	13234.00	14200	20230206	-31.83	8760	20221013	10.50	14200	-31.83	20230206	9110	6.26	20230726	14200	-31.83	20230206	8760	10.50	20221013	1.02	N	044340	500	89 억	180908	N	N	0	N	N
67	20230915	150424	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9660	10	2	0.10	142702940	14780	117.39	9640	9740	9550	12540	6760	9650	9655.14	1.01	6638	10050	9850	9550	9350	9050	9700	9200	89	2890	500	6750	10	1	17873425	1727	79.18	0.73	12	0.08	122.00	13234.00	14200	20230206	-31.97	8760	20221013	10.27	14200	-31.97	20230206	9110	6.04	20230726	14200	-31.97	20230206	8760	10.27	20221013	1.02	N	044340	500	89 억	180908	N	N	0	N	N
68	20230915	140421	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9690	40	2	0.41	128216180	13279	105.47	9640	9740	9550	12540	6760	9650	9655.56	1.01	6279	10050	9850	9550	9350	9050	9700	9200	89	2890	500	6750	10	1	17873425	1732	79.43	0.73	12	0.07	122.00	13234.00	14200	20230206	-31.76	8760	20221013	10.62	14200	-31.76	20230206	9110	6.37	20230726	14200	-31.76	20230206	8760	10.62	20221013	1.02	N	044340	500	89 억	180908	N	N	0	N	N
69	20230915	130420	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9730	80	2	0.83	106612080	11052	87.78	9640	9740	9550	12540	6760	9650	9646.41	1.01	5574	10050	9850	9550	9350	9050	9700	9200	89	2890	500	6750	10	1	17873425	1739	79.75	0.74	12	0.06	122.00	13234.00	14200	20230206	-31.48	8760	20221013	11.07	14200	-31.48	20230206	9110	6.81	20230726	14200	-31.48	20230206	8760	11.07	20221013	1.02	N	044340	500	89 억	180908	N	N	0	N	N
70	20230915	120425	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9660	10	2	0.10	68639140	7131	56.64	9640	9660	9550	12540	6760	9650	9625.46	1.01	2365	10050	9850	9550	9350	9050	9700	9200	89	2890	500	6750	10	1	17873425	1727	79.18	0.73	12	0.04	122.00	13234.00	14200	20230206	-31.97	8760	20221013	10.27	14200	-31.97	20230206	9110	6.04	20230726	14200	-31.97	20230206	8760	10.27	20221013	1.02	N	044340	500	89 억	180908	N	N	0	N	N
71	20230915	110425	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9650	0	3	0.00	55032100	5720	45.43	9640	9660	9550	12540	6760	9650	9621.00	1.01	1656	10050	9850	9550	9350	9050	9700	9200	89	2890	500	6750	10	1	17873425	1725	79.10	0.73	12	0.03	122.00	13234.00	14200	20230206	-32.04	8760	20221013	10.16	14200	-32.04	20230206	9110	5.93	20230726	14200	-32.04	20230206	8760	10.16	20221013	1.02	N	044340	500	89 억	180908	N	N	0	N	N
72	20230915	100426	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9640	-10	5	-0.10	40141720	4176	33.17	9640	9660	9550	12540	6760	9650	9612.48	1.01	839	10050	9850	9550	9350	9050	9700	9200	89	2890	500	6750	10	1	17873425	1723	79.02	0.73	12	0.02	122.00	13234.00	14200	20230206	-32.11	8760	20221013	10.05	14200	-32.11	20230206	9110	5.82	20230726	14200	-32.11	20230206	8760	10.05	20221013	1.02	N	044340	500	89 억	180908	N	N	0	N	N
73	20230915	090418	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9650	0	3	0.00	800200	83	0.66	9640	9650	9640	12540	6760	9650	9640.96	1.01	49	10050	9850	9550	9350	9050	9700	9200	89	2890	500	6750	10	1	17873425	1725	79.10	0.73	12	0.00	122.00	13234.00	14200	20230206	-32.04	8760	20221013	10.16	14200	-32.04	20230206	9110	5.93	20230726	14200	-32.04	20230206	8760	10.16	20221013	1.02	N	044340	500	89 억	180908	N	N	0	N	N
74	20230914	160423	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9650	-50	5	-0.52	120543850	12583	116.58	9700	9750	9250	12610	6790	9700	9579.29	1.00	2158	9800	9750	9700	9650	9600	9775	9675	89	2910	500	6790	10	1	17873425	1725	79.10	0.73	12	0.07	122.00	13234.00	14200	20230206	-32.04	8760	20221013	10.16	14200	-32.04	20230206	9110	5.93	20230726	14200	-32.04	20230206	8760	10.16	20221013	1.02	N	044340	500	89 억	178756	N	N	0	N	N
75	20230914	150415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9640	-60	5	-0.62	110780610	11567	107.17	9700	9750	9250	12610	6790	9700	9577.30	1.00	2076	9800	9750	9700	9650	9600	9775	9675	89	2910	500	6790	10	1	17873425	1723	79.02	0.73	12	0.06	122.00	13234.00	14200	20230206	-32.11	8760	20221013	10.05	14200	-32.11	20230206	9110	5.82	20230726	14200	-32.11	20230206	8760	10.05	20221013	1.02	N	044340	500	89 억	178756	N	N	0	N	N
76	20230914	140414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9640	-60	5	-0.62	102819910	10740	99.51	9700	9750	9250	12610	6790	9700	9573.55	1.00	1944	9800	9750	9700	9650	9600	9775	9675	89	2910	500	6790	10	1	17873425	1723	79.02	0.73	12	0.06	122.00	13234.00	14200	20230206	-32.11	8760	20221013	10.05	14200	-32.11	20230206	9110	5.82	20230726	14200	-32.11	20230206	8760	10.05	20221013	1.02	N	044340	500	89 억	178756	N	N	0	N	N
77	20230914	130412	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9660	-40	5	-0.41	99589180	10405	96.41	9700	9750	9250	12610	6790	9700	9571.28	1.00	1811	9800	9750	9700	9650	9600	9775	9675	89	2910	500	6790	10	1	17873425	1727	79.18	0.73	12	0.06	122.00	13234.00	14200	20230206	-31.97	8760	20221013	10.27	14200	-31.97	20230206	9110	6.04	20230726	14200	-31.97	20230206	8760	10.27	20221013	1.02	N	044340	500	89 억	178756	N	N	0	N	N
78	20230914	120422	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9650	-50	5	-0.52	86931260	9090	84.22	9700	9750	9250	12610	6790	9700	9563.39	1.00	1718	9800	9750	9700	9650	9600	9775	9675	89	2910	500	6790	10	1	17873425	1725	79.10	0.73	12	0.05	122.00	13234.00	14200	20230206	-32.04	8760	20221013	10.16	14200	-32.04	20230206	9110	5.93	20230726	14200	-32.04	20230206	8760	10.16	20221013	1.02	N	044340	500	89 억	178756	N	N	0	N	N
79	20230914	110416	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9590	-110	5	-1.13	61047940	6399	59.29	9700	9750	9250	12610	6790	9700	9540.23	1.00	799	9800	9750	9700	9650	9600	9775	9675	89	2910	500	6790	10	1	17873425	1714	78.61	0.72	12	0.04	122.00	13234.00	14200	20230206	-32.46	8760	20221013	9.47	14200	-32.46	20230206	9110	5.27	20230726	14200	-32.46	20230206	8760	9.47	20221013	1.02	N	044340	500	89 억	178756	N	N	0	N	N
80	20230914	100411	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9650	-50	5	-0.52	20096940	2088	19.35	9700	9750	9580	12610	6790	9700	9624.97	1.00	192	9800	9750	9700	9650	9600	9775	9675	89	2910	500	6790	10	1	17873425	1725	79.10	0.73	12	0.01	122.00	13234.00	14200	20230206	-32.04	8760	20221013	10.16	14200	-32.04	20230206	9110	5.93	20230726	14200	-32.04	20230206	8760	10.16	20221013	1.02	N	044340	500	89 억	178756	N	N	0	N	N
81	20230914	090418	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9720	20	2	0.21	494800	51	0.47	9700	9720	9700	12610	6790	9700	9701.96	1.00	-2	9800	9750	9700	9650	9600	9775	9675	89	2910	500	6790	10	1	17873425	1737	79.67	0.73	12	0.00	122.00	13234.00	14200	20230206	-31.55	8760	20221013	10.96	14200	-31.55	20230206	9110	6.70	20230726	14200	-31.55	20230206	8760	10.96	20221013	1.02	N	044340	500	89 억	178756	N	N	0	N	N
82	20230913	160421	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9700	-20	5	-0.21	104479890	10779	72.80	9650	9750	9650	12630	6810	9720	9692.91	1.00	503	9853	9786	9693	9626	9533	9820	9660	89	2910	500	6800	10	1	17873425	1734	79.51	0.73	12	0.06	122.00	13234.00	14200	20230206	-31.69	8760	20221013	10.73	14200	-31.69	20230206	9110	6.48	20230726	14200	-31.69	20230206	8760	10.73	20221013	1.02	N	044340	500	89 억	178254	N	N	0	N	N
83	20230913	150415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9700	-20	5	-0.21	100300230	10348	69.89	9650	9750	9650	12630	6810	9720	9692.72	1.00	447	9853	9786	9693	9626	9533	9820	9660	89	2910	500	6800	10	1	17873425	1734	79.51	0.73	12	0.06	122.00	13234.00	14200	20230206	-31.69	8760	20221013	10.73	14200	-31.69	20230206	9110	6.48	20230726	14200	-31.69	20230206	8760	10.73	20221013	1.02	N	044340	500	89 억	178254	N	N	0	N	N
84	20230913	140418	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9740	20	2	0.21	96662040	9973	67.35	9650	9750	9650	12630	6810	9720	9692.37	1.00	397	9853	9786	9693	9626	9533	9820	9660	89	2910	500	6800	10	1	17873425	1741	79.84	0.74	12	0.06	122.00	13234.00	14200	20230206	-31.41	8760	20221013	11.19	14200	-31.41	20230206	9110	6.92	20230726	14200	-31.41	20230206	8760	11.19	20221013	1.02	N	044340	500	89 억	178254	N	N	0	N	N
85	20230913	130409	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9720	0	3	0.00	82911880	8559	57.80	9650	9750	9650	12630	6810	9720	9687.10	1.00	551	9853	9786	9693	9626	9533	9820	9660	89	2910	500	6800	10	1	17873425	1737	79.67	0.73	12	0.05	122.00	13234.00	14200	20230206	-31.55	8760	20221013	10.96	14200	-31.55	20230206	9110	6.70	20230726	14200	-31.55	20230206	8760	10.96	20221013	1.02	N	044340	500	89 억	178254	N	N	0	N	N
86	20230913	120420	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9700	-20	5	-0.21	63983380	6609	44.63	9650	9750	9650	12630	6810	9720	9681.25	1.00	865	9853	9786	9693	9626	9533	9820	9660	89	2910	500	6800	10	1	17873425	1734	79.51	0.73	12	0.04	122.00	13234.00	14200	20230206	-31.69	8760	20221013	10.73	14200	-31.69	20230206	9110	6.48	20230726	14200	-31.69	20230206	8760	10.73	20221013	1.02	N	044340	500	89 억	178254	N	N	0	N	N
87	20230913	110416	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9710	-10	5	-0.10	35235460	3646	24.62	9650	9750	9650	12630	6810	9720	9664.14	1.00	541	9853	9786	9693	9626	9533	9820	9660	89	2910	500	6800	10	1	17873425	1736	79.59	0.73	12	0.02	122.00	13234.00	14200	20230206	-31.62	8760	20221013	10.84	14200	-31.62	20230206	9110	6.59	20230726	14200	-31.62	20230206	8760	10.84	20221013	1.02	N	044340	500	89 억	178254	N	N	0	N	N
88	20230913	100411	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9700	-20	5	-0.21	28171960	2917	19.70	9650	9750	9650	12630	6810	9720	9657.85	1.00	591	9853	9786	9693	9626	9533	9820	9660	89	2910	500	6800	10	1	17873425	1734	79.51	0.73	12	0.02	122.00	13234.00	14200	20230206	-31.69	8760	20221013	10.73	14200	-31.69	20230206	9110	6.48	20230726	14200	-31.69	20230206	8760	10.73	20221013	1.02	N	044340	500	89 억	178254	N	N	0	N	N
89	20230913	090408	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9740	20	2	0.21	5153690	534	3.61	9650	9740	9650	12630	6810	9720	9651.10	1.00	55	9853	9786	9693	9626	9533	9820	9660	89	2910	500	6800	10	1	17873425	1741	79.84	0.74	12	0.00	122.00	13234.00	14200	20230206	-31.41	8760	20221013	11.19	14200	-31.41	20230206	9110	6.92	20230726	14200	-31.41	20230206	8760	11.19	20221013	1.02	N	044340	500	89 억	178254	N	N	0	N	N
90	20230912	160406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9720	30	2	0.31	142654730	14705	176.13	9610	9760	9600	12590	6790	9690	9701.10	0.96	7545	9736	9712	9666	9642	9596	9725	9655	89	2900	500	6780	10	1	17873425	1737	79.67	0.73	12	0.08	122.00	13234.00	14200	20230206	-31.55	8760	20221013	10.96	14200	-31.55	20230206	9110	6.70	20230726	14200	-31.55	20230206	8760	10.96	20221013	1.02	N	044340	500	89 억	170709	N	N	0	N	N
91	20230912	150414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9700	10	2	0.10	139266220	14356	171.95	9610	9760	9600	12590	6790	9690	9700.91	0.96	7712	9736	9712	9666	9642	9596	9725	9655	89	2900	500	6780	10	1	17873425	1734	79.51	0.73	12	0.08	122.00	13234.00	14200	20230206	-31.69	8760	20221013	10.73	14200	-31.69	20230206	9110	6.48	20230726	14200	-31.69	20230206	8760	10.73	20221013	1.02	N	044340	500	89 억	170709	N	N	0	N	N
92	20230912	140413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9730	40	2	0.41	135936260	14013	167.84	9610	9760	9600	12590	6790	9690	9700.73	0.96	7820	9736	9712	9666	9642	9596	9725	9655	89	2900	500	6780	10	1	17873425	1739	79.75	0.74	12	0.08	122.00	13234.00	14200	20230206	-31.48	8760	20221013	11.07	14200	-31.48	20230206	9110	6.81	20230726	14200	-31.48	20230206	8760	11.07	20221013	1.02	N	044340	500	89 억	170709	N	N	0	N	N
93	20230912	130410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9710	20	2	0.21	129095070	13309	159.41	9610	9760	9600	12590	6790	9690	9699.83	0.96	7453	9736	9712	9666	9642	9596	9725	9655	89	2900	500	6780	10	1	17873425	1736	79.59	0.73	12	0.07	122.00	13234.00	14200	20230206	-31.62	8760	20221013	10.84	14200	-31.62	20230206	9110	6.59	20230726	14200	-31.62	20230206	8760	10.84	20221013	1.02	N	044340	500	89 억	170709	N	N	0	N	N
94	20230912	120405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9760	70	2	0.72	113584300	11719	140.36	9610	9760	9600	12590	6790	9690	9692.32	0.96	7465	9736	9712	9666	9642	9596	9725	9655	89	2900	500	6780	10	1	17873425	1744	80.00	0.74	12	0.07	122.00	13234.00	14200	20230206	-31.27	8760	20221013	11.42	14200	-31.27	20230206	9110	7.14	20230726	14200	-31.27	20230206	8760	11.42	20221013	1.02	N	044340	500	89 억	170709	N	N	0	N	N
95	20230912	110410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9760	70	2	0.72	107467610	11090	132.83	9610	9760	9600	12590	6790	9690	9690.50	0.96	7172	9736	9712	9666	9642	9596	9725	9655	89	2900	500	6780	10	1	17873425	1744	80.00	0.74	12	0.06	122.00	13234.00	14200	20230206	-31.27	8760	20221013	11.42	14200	-31.27	20230206	9110	7.14	20230726	14200	-31.27	20230206	8760	11.42	20221013	1.02	N	044340	500	89 억	170709	N	N	0	N	N
96	20230912	100408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9740	50	2	0.52	59853440	6181	74.03	9610	9750	9600	12590	6790	9690	9683.46	0.96	5310	9736	9712	9666	9642	9596	9725	9655	89	2900	500	6780	10	1	17873425	1741	79.84	0.74	12	0.03	122.00	13234.00	14200	20230206	-31.41	8760	20221013	11.19	14200	-31.41	20230206	9110	6.92	20230726	14200	-31.41	20230206	8760	11.19	20221013	1.02	N	044340	500	89 억	170709	N	N	0	N	N
97	20230912	090413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9690	0	3	0.00	2758090	287	3.44	9610	9690	9600	12590	6790	9690	9610.07	0.96	67	9736	9712	9666	9642	9596	9725	9655	89	2900	500	6780	10	1	17873425	1732	79.43	0.73	12	0.00	122.00	13234.00	14200	20230206	-31.76	8760	20221013	10.62	14200	-31.76	20230206	9110	6.37	20230726	14200	-31.76	20230206	8760	10.62	20221013	1.02	N	044340	500	89 억	170709	N	N	0	N	N
98	20230911	160405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9690	30	2	0.31	80522160	8348	134.95	9660	9690	9620	12550	6770	9660	9645.68	0.94	2259	9813	9736	9643	9566	9473	9775	9605	89	2890	500	6760	10	1	17873425	1732	79.43	0.73	12	0.05	122.00	13234.00	14200	20230206	-31.76	8760	20221013	10.62	14200	-31.76	20230206	9110	6.37	20230726	14200	-31.76	20230206	8760	10.62	20221013	1.02	N	044340	500	89 억	168451	N	N	0	N	N
99	20230911	150411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9650	-10	5	-0.10	77658460	8052	130.16	9660	9690	9620	12550	6770	9660	9644.62	0.94	2137	9813	9736	9643	9566	9473	9775	9605	89	2890	500	6760	10	1	17873425	1725	79.10	0.73	12	0.05	122.00	13234.00	14200	20230206	-32.04	8760	20221013	10.16	14200	-32.04	20230206	9110	5.93	20230726	14200	-32.04	20230206	8760	10.16	20221013	1.02	N	044340	500	89 억	168451	N	N	0	N	N
100	20230911	140418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9680	20	2	0.21	70193790	7278	117.65	9660	9680	9620	12550	6770	9660	9644.65	0.94	2170	9813	9736	9643	9566	9473	9775	9605	89	2890	500	6760	10	1	17873425	1730	79.34	0.73	12	0.04	122.00	13234.00	14200	20230206	-31.83	8760	20221013	10.50	14200	-31.83	20230206	9110	6.26	20230726	14200	-31.83	20230206	8760	10.50	20221013	1.02	N	044340	500	89 억	168451	N	N	0	N	N
101	20230911	130402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9660	0	3	0.00	47020240	4878	78.86	9660	9670	9620	12550	6770	9660	9639.25	0.94	423	9813	9736	9643	9566	9473	9775	9605	89	2890	500	6760	10	1	17873425	1727	79.18	0.73	12	0.03	122.00	13234.00	14200	20230206	-31.97	8760	20221013	10.27	14200	-31.97	20230206	9110	6.04	20230726	14200	-31.97	20230206	8760	10.27	20221013	1.02	N	044340	500	89 억	168451	N	N	0	N	N
102	20230911	120408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9670	10	2	0.10	44981060	4667	75.44	9660	9670	9620	12550	6770	9660	9638.11	0.94	414	9813	9736	9643	9566	9473	9775	9605	89	2890	500	6760	10	1	17873425	1728	79.26	0.73	12	0.03	122.00	13234.00	14200	20230206	-31.90	8760	20221013	10.39	14200	-31.90	20230206	9110	6.15	20230726	14200	-31.90	20230206	8760	10.39	20221013	1.02	N	044340	500	89 억	168451	N	N	0	N	N
103	20230911	110359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9660	0	3	0.00	39710410	4121	66.62	9660	9670	9620	12550	6770	9660	9636.11	0.94	317	9813	9736	9643	9566	9473	9775	9605	89	2890	500	6760	10	1	17873425	1727	79.18	0.73	12	0.02	122.00	13234.00	14200	20230206	-31.97	8760	20221013	10.27	14200	-31.97	20230206	9110	6.04	20230726	14200	-31.97	20230206	8760	10.27	20221013	1.02	N	044340	500	89 억	168451	N	N	0	N	N
104	20230911	100402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9670	10	2	0.10	12746450	1321	21.35	9660	9670	9620	12550	6770	9660	9649.09	0.94	214	9813	9736	9643	9566	9473	9775	9605	89	2890	500	6760	10	1	17873425	1728	79.26	0.73	12	0.01	122.00	13234.00	14200	20230206	-31.90	8760	20221013	10.39	14200	-31.90	20230206	9110	6.15	20230726	14200	-31.90	20230206	8760	10.39	20221013	1.02	N	044340	500	89 억	168451	N	N	0	N	N
105	20230911	090402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9620	-40	5	-0.41	337420	35	0.57	9660	9660	9620	12550	6770	9660	9640.57	0.94	3	9813	9736	9643	9566	9473	9775	9605	89	2890	500	6760	10	1	17873425	1719	78.85	0.73	12	0.00	122.00	13234.00	14200	20230206	-32.25	8760	20221013	9.82	14200	-32.25	20230206	9110	5.60	20230726	14200	-32.25	20230206	8760	9.82	20221013	1.02	N	044340	500	89 억	168451	N	N	0	N	N
106	20230908	160407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9660	50	2	0.52	59325460	6175	30.52	9600	9720	9550	12490	6730	9610	9607.36	0.95	-963	9890	9750	9680	9540	9470	9715	9505	89	2880	500	6720	10	1	17873425	1727	79.18	0.73	12	0.03	122.00	13234.00	14200	20230206	-31.97	8760	20221013	10.27	14200	-31.97	20230206	9110	6.04	20230726	14200	-31.97	20230206	8760	10.27	20221013	1.02	N	044340	500	89 억	169412	N	N	0	N	N
107	20230908	150408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9570	-40	5	-0.42	51248560	5335	26.37	9600	9720	9550	12490	6730	9610	9606.10	0.95	-977	9890	9750	9680	9540	9470	9715	9505	89	2880	500	6720	10	1	17873425	1710	78.44	0.72	12	0.03	122.00	13234.00	14200	20230206	-32.61	8760	20221013	9.25	14200	-32.61	20230206	9110	5.05	20230726	14200	-32.61	20230206	8760	9.25	20221013	1.02	N	044340	500	89 억	169412	N	N	0	N	N
108	20230908	140408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9590	-20	5	-0.21	42097000	4379	21.64	9600	9720	9570	12490	6730	9610	9613.38	0.95	-980	9890	9750	9680	9540	9470	9715	9505	89	2880	500	6720	10	1	17873425	1714	78.61	0.72	12	0.02	122.00	13234.00	14200	20230206	-32.46	8760	20221013	9.47	14200	-32.46	20230206	9110	5.27	20230726	14200	-32.46	20230206	8760	9.47	20221013	1.02	N	044340	500	89 억	169412	N	N	0	N	N
109	20230908	130408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9590	-20	5	-0.21	28648890	2977	14.71	9600	9720	9580	12490	6730	9610	9623.41	0.95	-668	9890	9750	9680	9540	9470	9715	9505	89	2880	500	6720	10	1	17873425	1714	78.61	0.72	12	0.02	122.00	13234.00	14200	20230206	-32.46	8760	20221013	9.47	14200	-32.46	20230206	9110	5.27	20230726	14200	-32.46	20230206	8760	9.47	20221013	1.02	N	044340	500	89 억	169412	N	N	0	N	N
110	20230908	120415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9660	50	2	0.52	23714440	2465	12.18	9600	9720	9580	12490	6730	9610	9620.46	0.95	-395	9890	9750	9680	9540	9470	9715	9505	89	2880	500	6720	10	1	17873425	1727	79.18	0.73	12	0.01	122.00	13234.00	14200	20230206	-31.97	8760	20221013	10.27	14200	-31.97	20230206	9110	6.04	20230726	14200	-31.97	20230206	8760	10.27	20221013	1.02	N	044340	500	89 억	169412	N	N	0	N	N
111	20230908	110410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9660	50	2	0.52	13915900	1445	7.14	9600	9720	9600	12490	6730	9610	9630.38	0.95	-222	9890	9750	9680	9540	9470	9715	9505	89	2880	500	6720	10	1	17873425	1727	79.18	0.73	12	0.01	122.00	13234.00	14200	20230206	-31.97	8760	20221013	10.27	14200	-31.97	20230206	9110	6.04	20230726	14200	-31.97	20230206	8760	10.27	20221013	1.02	N	044340	500	89 억	169412	N	N	0	N	N
112	20230908	100407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9690	80	2	0.83	11618960	1207	5.97	9600	9720	9600	12490	6730	9610	9626.31	0.95	-216	9890	9750	9680	9540	9470	9715	9505	89	2880	500	6720	10	1	17873425	1732	79.43	0.73	12	0.01	122.00	13234.00	14200	20230206	-31.76	8760	20221013	10.62	14200	-31.76	20230206	9110	6.37	20230726	14200	-31.76	20230206	8760	10.62	20221013	1.02	N	044340	500	89 억	169412	N	N	0	N	N
113	20230908	090414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9630	20	2	0.21	2284870	238	1.18	9600	9630	9600	12490	6730	9610	9600.29	0.95	-30	9890	9750	9680	9540	9470	9715	9505	89	2880	500	6720	10	1	17873425	1721	78.93	0.73	12	0.00	122.00	13234.00	14200	20230206	-32.18	8760	20221013	9.93	14200	-32.18	20230206	9110	5.71	20230726	14200	-32.18	20230206	8760	9.93	20221013	1.02	N	044340	500	89 억	169412	N	N	0	N	N
114	20230907	160405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9610	-240	5	-2.44	195637250	20233	204.62	9820	9820	9610	12800	6900	9850	9669.22	0.99	-6137	10083	9966	9863	9746	9643	9915	9695	89	2950	500	6890	10	1	17873425	1718	78.77	0.73	12	0.11	122.00	13234.00	14200	20230206	-32.32	8760	20221013	9.70	14200	-32.32	20230206	9110	5.49	20230726	14200	-32.32	20230206	8760	9.70	20221013	1.03	N	044340	500	89 억	176154	N	N	0	N	N
115	20230907	150406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9650	-200	5	-2.03	179805650	18587	187.98	9820	9820	9620	12800	6900	9850	9673.73	0.99	-5368	10083	9966	9863	9746	9643	9915	9695	89	2950	500	6890	10	1	17873425	1725	79.10	0.73	12	0.10	122.00	13234.00	14200	20230206	-32.04	8760	20221013	10.16	14200	-32.04	20230206	9110	5.93	20230726	14200	-32.04	20230206	8760	10.16	20221013	1.03	N	044340	500	89 억	176154	N	N	0	N	N
116	20230907	140405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9670	-180	5	-1.83	154141150	15924	161.04	9820	9820	9630	12800	6900	9850	9679.80	0.99	-4041	10083	9966	9863	9746	9643	9915	9695	89	2950	500	6890	10	1	17873425	1728	79.26	0.73	12	0.09	122.00	13234.00	14200	20230206	-31.90	8760	20221013	10.39	14200	-31.90	20230206	9110	6.15	20230726	14200	-31.90	20230206	8760	10.39	20221013	1.03	N	044340	500	89 억	176154	N	N	0	N	N
117	20230907	130406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9690	-160	5	-1.62	124693270	12873	130.19	9820	9820	9630	12800	6900	9850	9686.42	0.99	-2458	10083	9966	9863	9746	9643	9915	9695	89	2950	500	6890	10	1	17873425	1732	79.43	0.73	12	0.07	122.00	13234.00	14200	20230206	-31.76	8760	20221013	10.62	14200	-31.76	20230206	9110	6.37	20230726	14200	-31.76	20230206	8760	10.62	20221013	1.03	N	044340	500	89 억	176154	N	N	0	N	N
118	20230907	120411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9700	-150	5	-1.52	84540610	8720	88.19	9820	9820	9630	12800	6900	9850	9695.02	0.99	-2792	10083	9966	9863	9746	9643	9915	9695	89	2950	500	6890	10	1	17873425	1734	79.51	0.73	12	0.05	122.00	13234.00	14200	20230206	-31.69	8760	20221013	10.73	14200	-31.69	20230206	9110	6.48	20230726	14200	-31.69	20230206	8760	10.73	20221013	1.03	N	044340	500	89 억	176154	N	N	0	N	N
119	20230907	110410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9690	-160	5	-1.62	61138060	6301	63.72	9820	9820	9650	12800	6900	9850	9702.91	0.99	-2463	10083	9966	9863	9746	9643	9915	9695	89	2950	500	6890	10	1	17873425	1732	79.43	0.73	12	0.04	122.00	13234.00	14200	20230206	-31.76	8760	20221013	10.62	14200	-31.76	20230206	9110	6.37	20230726	14200	-31.76	20230206	8760	10.62	20221013	1.03	N	044340	500	89 억	176154	N	N	0	N	N
120	20230907	100406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9690	-160	5	-1.62	34737870	3573	36.13	9820	9820	9660	12800	6900	9850	9722.33	0.99	-1500	10083	9966	9863	9746	9643	9915	9695	89	2950	500	6890	10	1	17873425	1732	79.43	0.73	12	0.02	122.00	13234.00	14200	20230206	-31.76	8760	20221013	10.62	14200	-31.76	20230206	9110	6.37	20230726	14200	-31.76	20230206	8760	10.62	20221013	1.03	N	044340	500	89 억	176154	N	N	0	N	N
121	20230907	090410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9770	-80	5	-0.81	1047860	107	1.08	9820	9820	9770	12800	6900	9850	9793.08	0.99	-91	10083	9966	9863	9746	9643	9915	9695	89	2950	500	6890	10	1	17873425	1746	80.08	0.74	12	0.00	122.00	13234.00	14200	20230206	-31.20	8760	20221013	11.53	14200	-31.20	20230206	9110	7.24	20230726	14200	-31.20	20230206	8760	11.53	20221013	1.03	N	044340	500	89 억	176154	N	N	0	N	N
122	20230906	160406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9850	-90	5	-0.91	97360500	9877	165.72	9980	9980	9760	12920	6960	9940	9857.29	1.00	-3268	10060	10000	9900	9840	9740	10030	9870	89	2980	500	6950	10	1	17873425	1761	80.74	0.74	12	0.06	122.00	13234.00	14200	20230206	-30.63	8760	20221013	12.44	14200	-30.63	20230206	9110	8.12	20230726	14200	-30.63	20230206	8760	12.44	20221013	1.02	N	044340	500	89 억	179435	N	N	10	N	N
123	20230906	150405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9810	-130	5	-1.31	93042470	9438	158.36	9980	9980	9760	12920	6960	9940	9858.28	1.00	-3256	10060	10000	9900	9840	9740	10030	9870	89	2980	500	6950	10	1	17873425	1753	80.41	0.74	12	0.05	122.00	13234.00	14200	20230206	-30.92	8760	20221013	11.99	14200	-30.92	20230206	9110	7.68	20230726	14200	-30.92	20230206	8760	11.99	20221013	1.02	N	044340	500	89 억	179435	N	N	10	N	N
124	20230906	140407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9820	-120	5	-1.21	79121960	8020	134.56	9980	9980	9760	12920	6960	9940	9865.58	1.00	-2308	10060	10000	9900	9840	9740	10030	9870	89	2980	500	6950	10	1	17873425	1755	80.49	0.74	12	0.04	122.00	13234.00	14200	20230206	-30.85	8760	20221013	12.10	14200	-30.85	20230206	9110	7.79	20230726	14200	-30.85	20230206	8760	12.10	20221013	1.02	N	044340	500	89 억	179435	N	N	10	N	N
125	20230906	130404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9820	-120	5	-1.21	70283090	7120	119.46	9980	9980	9760	12920	6960	9940	9871.22	1.00	-2112	10060	10000	9900	9840	9740	10030	9870	89	2980	500	6950	10	1	17873425	1755	80.49	0.74	12	0.04	122.00	13234.00	14200	20230206	-30.85	8760	20221013	12.10	14200	-30.85	20230206	9110	7.79	20230726	14200	-30.85	20230206	8760	12.10	20221013	1.02	N	044340	500	89 억	179435	N	N	10	N	N
126	20230906	120408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9830	-110	5	-1.11	62580800	6335	106.29	9980	9980	9760	12920	6960	9940	9878.58	1.00	-2327	10060	10000	9900	9840	9740	10030	9870	89	2980	500	6950	10	1	17873425	1757	80.57	0.74	12	0.04	122.00	13234.00	14200	20230206	-30.77	8760	20221013	12.21	14200	-30.77	20230206	9110	7.90	20230726	14200	-30.77	20230206	8760	12.21	20221013	1.02	N	044340	500	89 억	179435	N	N	10	N	N
127	20230906	110409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9890	-50	5	-0.50	45945080	4649	78.00	9980	9980	9760	12920	6960	9940	9882.79	1.00	-2177	10060	10000	9900	9840	9740	10030	9870	89	2980	500	6950	10	1	17873425	1768	81.07	0.75	12	0.03	122.00	13234.00	14200	20230206	-30.35	8760	20221013	12.90	14200	-30.35	20230206	9110	8.56	20230726	14200	-30.35	20230206	8760	12.90	20221013	1.02	N	044340	500	89 억	179435	N	N	10	N	N
128	20230906	100358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9890	-50	5	-0.50	32620090	3300	55.37	9980	9980	9760	12920	6960	9940	9884.88	1.00	-1581	10060	10000	9900	9840	9740	10030	9870	89	2980	500	6950	10	1	17873425	1768	81.07	0.75	12	0.02	122.00	13234.00	14200	20230206	-30.35	8760	20221013	12.90	14200	-30.35	20230206	9110	8.56	20230726	14200	-30.35	20230206	8760	12.90	20221013	1.02	N	044340	500	89 억	179435	N	N	10	N	N
129	20230906	090401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9760	-180	5	-1.81	4171980	423	7.10	9980	9980	9760	12920	6960	9940	9862.84	1.00	-201	10060	10000	9900	9840	9740	10030	9870	89	2980	500	6950	10	1	17873425	1744	80.00	0.74	12	0.00	122.00	13234.00	14200	20230206	-31.27	8760	20221013	11.42	14200	-31.27	20230206	9110	7.14	20230726	14200	-31.27	20230206	8760	11.42	20221013	1.02	N	044340	500	89 억	179435	N	N	10	N	N
130	20230905	160400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9940	70	2	0.71	58798980	5959	26.80	9870	9960	9800	12830	6910	9870	9867.26	1.01	-496	9983	9926	9823	9766	9663	9955	9795	89	2960	500	6900	10	1	17873425	1777	81.48	0.75	12	0.03	122.00	13234.00	14200	20230206	-30.00	8760	20221013	13.47	14200	-30.00	20230206	9110	9.11	20230726	14200	-30.00	20230206	8760	13.47	20221013	1.02	N	044340	500	89 억	180420	N	N	10	N	N
131	20230905	150411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9870	0	3	0.00	47437860	4814	21.65	9870	9960	9800	12830	6910	9870	9854.15	1.01	-381	9983	9926	9823	9766	9663	9955	9795	89	2960	500	6900	10	1	17873425	1764	80.90	0.75	12	0.03	122.00	13234.00	14200	20230206	-30.49	8760	20221013	12.67	14200	-30.49	20230206	9110	8.34	20230726	14200	-30.49	20230206	8760	12.67	20221013	1.02	N	044340	500	89 억	180420	N	N	0	N	N
132	20230905	140407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9850	-20	5	-0.20	41142980	4175	18.77	9870	9960	9800	12830	6910	9870	9854.61	1.01	-435	9983	9926	9823	9766	9663	9955	9795	89	2960	500	6900	10	1	17873425	1761	80.74	0.74	12	0.02	122.00	13234.00	14200	20230206	-30.63	8760	20221013	12.44	14200	-30.63	20230206	9110	8.12	20230726	14200	-30.63	20230206	8760	12.44	20221013	1.02	N	044340	500	89 억	180420	N	N	0	N	N
133	20230905	130352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9840	-30	5	-0.30	34850740	3535	15.90	9870	9960	9800	12830	6910	9870	9858.77	1.01	-737	9983	9926	9823	9766	9663	9955	9795	89	2960	500	6900	10	1	17873425	1759	80.66	0.74	12	0.02	122.00	13234.00	14200	20230206	-30.70	8760	20221013	12.33	14200	-30.70	20230206	9110	8.01	20230726	14200	-30.70	20230206	8760	12.33	20221013	1.02	N	044340	500	89 억	180420	N	N	0	N	N
134	20230905	120400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9880	10	2	0.10	29068050	2947	13.25	9870	9960	9800	12830	6910	9870	9863.61	1.01	-491	9983	9926	9823	9766	9663	9955	9795	89	2960	500	6900	10	1	17873425	1766	80.98	0.75	12	0.02	122.00	13234.00	14200	20230206	-30.42	8760	20221013	12.79	14200	-30.42	20230206	9110	8.45	20230726	14200	-30.42	20230206	8760	12.79	20221013	1.02	N	044340	500	89 억	180420	N	N	0	N	N
135	20230905	110403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9850	-20	5	-0.20	26102750	2646	11.90	9870	9960	9800	12830	6910	9870	9864.98	1.01	-405	9983	9926	9823	9766	9663	9955	9795	89	2960	500	6900	10	1	17873425	1761	80.74	0.74	12	0.01	122.00	13234.00	14200	20230206	-30.63	8760	20221013	12.44	14200	-30.63	20230206	9110	8.12	20230726	14200	-30.63	20230206	8760	12.44	20221013	1.02	N	044340	500	89 억	180420	N	N	0	N	N
136	20230905	100358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9820	-50	5	-0.51	18087010	1832	8.24	9870	9960	9800	12830	6910	9870	9872.82	1.01	-264	9983	9926	9823	9766	9663	9955	9795	89	2960	500	6900	10	1	17873425	1755	80.49	0.74	12	0.01	122.00	13234.00	14200	20230206	-30.85	8760	20221013	12.10	14200	-30.85	20230206	9110	7.79	20230726	14200	-30.85	20230206	8760	12.10	20221013	1.02	N	044340	500	89 억	180420	N	N	0	N	N
137	20230905	090354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9900	30	2	0.30	1088270	110	0.49	9870	9900	9870	12830	6910	9870	9893.36	1.01	28	9983	9926	9823	9766	9663	9955	9795	89	2960	500	6900	10	1	17873425	1769	81.15	0.75	12	0.00	122.00	13234.00	14200	20230206	-30.28	8760	20221013	13.01	14200	-30.28	20230206	9110	8.67	20230726	14200	-30.28	20230206	8760	13.01	20221013	1.02	N	044340	500	89 억	180420	N	N	0	N	N
138	20230904	160356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9870	40	2	0.41	217895270	22198	183.24	9720	9880	9720	12770	6890	9830	9815.99	1.03	-2818	9983	9906	9783	9706	9583	9945	9745	89	2940	500	6880	10	1	17873425	1764	80.90	0.75	12	0.12	122.00	13234.00	14200	20230206	-30.49	8760	20221013	12.67	14200	-30.49	20230206	9110	8.34	20230726	14200	-30.49	20230206	8760	12.67	20221013	1.03	N	044340	500	89 억	183899	N	N	0	N	N
139	20230904	150350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9850	20	2	0.20	210507700	21448	177.05	9720	9880	9720	12770	6890	9830	9814.79	1.03	-2738	9983	9906	9783	9706	9583	9945	9745	89	2940	500	6880	10	1	17873425	1761	80.74	0.74	12	0.12	122.00	13234.00	14200	20230206	-30.63	8760	20221013	12.44	14200	-30.63	20230206	9110	8.12	20230726	14200	-30.63	20230206	8760	12.44	20221013	1.03	N	044340	500	89 억	183899	N	N	0	N	N
140	20230904	140347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9850	20	2	0.20	190649260	19431	160.40	9720	9880	9720	12770	6890	9830	9811.60	1.03	-3253	9983	9906	9783	9706	9583	9945	9745	89	2940	500	6880	10	1	17873425	1761	80.74	0.74	12	0.11	122.00	13234.00	14200	20230206	-30.63	8760	20221013	12.44	14200	-30.63	20230206	9110	8.12	20230726	14200	-30.63	20230206	8760	12.44	20221013	1.03	N	044340	500	89 억	183899	N	N	0	N	N
141	20230904	130355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9800	-30	5	-0.31	169534190	17286	142.69	9720	9880	9720	12770	6890	9830	9807.60	1.03	-3660	9983	9906	9783	9706	9583	9945	9745	89	2940	500	6880	10	1	17873425	1752	80.33	0.74	12	0.10	122.00	13234.00	14200	20230206	-30.99	8760	20221013	11.87	14200	-30.99	20230206	9110	7.57	20230726	14200	-30.99	20230206	8760	11.87	20221013	1.03	N	044340	500	89 억	183899	N	N	0	N	N
142	20230904	120348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9820	-10	5	-0.10	117974190	12021	99.23	9720	9880	9720	12770	6890	9830	9814.01	1.03	-4668	9983	9906	9783	9706	9583	9945	9745	89	2940	500	6880	10	1	17873425	1755	80.49	0.74	12	0.07	122.00	13234.00	14200	20230206	-30.85	8760	20221013	12.10	14200	-30.85	20230206	9110	7.79	20230726	14200	-30.85	20230206	8760	12.10	20221013	1.03	N	044340	500	89 억	183899	N	N	0	N	N
143	20230904	110343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9820	-10	5	-0.10	114122200	11629	96.00	9720	9880	9720	12770	6890	9830	9813.59	1.03	-4613	9983	9906	9783	9706	9583	9945	9745	89	2940	500	6880	10	1	17873425	1755	80.49	0.74	12	0.07	122.00	13234.00	14200	20230206	-30.85	8760	20221013	12.10	14200	-30.85	20230206	9110	7.79	20230726	14200	-30.85	20230206	8760	12.10	20221013	1.03	N	044340	500	89 억	183899	N	N	0	N	N
144	20230904	100345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9790	-40	5	-0.41	83871100	8540	70.50	9720	9880	9720	12770	6890	9830	9820.97	1.03	-4637	9983	9906	9783	9706	9583	9945	9745	89	2940	500	6880	10	1	17873425	1750	80.25	0.74	12	0.05	122.00	13234.00	14200	20230206	-31.06	8760	20221013	11.76	14200	-31.06	20230206	9110	7.46	20230726	14200	-31.06	20230206	8760	11.76	20221013	1.03	N	044340	500	89 억	183899	N	N	0	N	N
145	20230904	090353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9720	-110	5	-1.12	3295080	339	2.80	9720	9720	9720	12770	6890	9830	9720.00	1.03	59	9983	9906	9783	9706	9583	9945	9745	89	2940	500	6880	10	1	17873425	1737	79.67	0.73	12	0.00	122.00	13234.00	14200	20230206	-31.55	8760	20221013	10.96	14200	-31.55	20230206	9110	6.70	20230726	14200	-31.55	20230206	8760	10.96	20221013	1.03	N	044340	500	89 억	183899	N	N	0	N	N
146	20230901	160346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9830	160	2	1.65	118159610	12106	140.41	9680	9860	9660	12570	6770	9670	9760.38	1.02	1707	9816	9742	9686	9612	9556	9780	9650	89	2900	500	6760	10	1	17873425	1757	80.57	0.74	12	0.07	122.00	13234.00	14200	20230206	-30.77	8760	20221013	12.21	14200	-30.77	20230206	9110	7.90	20230726	14200	-30.77	20230206	8760	12.21	20221013	1.06	N	044340	500	89 억	182983	N	N	0	N	N
147	20230901	150354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9820	150	2	1.55	111716560	11450	132.80	9680	9860	9660	12570	6770	9670	9756.90	1.02	1511	9816	9742	9686	9612	9556	9780	9650	89	2900	500	6760	10	1	17873425	1755	80.49	0.74	12	0.06	122.00	13234.00	14200	20230206	-30.85	8760	20221013	12.10	14200	-30.85	20230206	9110	7.79	20230726	14200	-30.85	20230206	8760	12.10	20221013	1.06	N	044340	500	89 억	182983	N	N	0	N	N
148	20230901	140350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9730	60	2	0.62	102984190	10559	122.47	9680	9860	9660	12570	6770	9670	9753.21	1.02	1755	9816	9742	9686	9612	9556	9780	9650	89	2900	500	6760	10	1	17873425	1739	79.75	0.74	12	0.06	122.00	13234.00	14200	20230206	-31.48	8760	20221013	11.07	14200	-31.48	20230206	9110	6.81	20230726	14200	-31.48	20230206	8760	11.07	20221013	1.06	N	044340	500	89 억	182983	N	N	0	N	N
149	20230901	130343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9760	90	2	0.93	65539880	6731	78.07	9680	9770	9660	12570	6770	9670	9737.02	1.02	1132	9816	9742	9686	9612	9556	9780	9650	89	2900	500	6760	10	1	17873425	1744	80.00	0.74	12	0.04	122.00	13234.00	14200	20230206	-31.27	8760	20221013	11.42	14200	-31.27	20230206	9110	7.14	20230726	14200	-31.27	20230206	8760	11.42	20221013	1.06	N	044340	500	89 억	182983	N	N	0	N	N
150	20230901	120346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9760	90	2	0.93	35518160	3652	42.36	9680	9770	9660	12570	6770	9670	9725.67	1.02	839	9816	9742	9686	9612	9556	9780	9650	89	2900	500	6760	10	1	17873425	1744	80.00	0.74	12	0.02	122.00	13234.00	14200	20230206	-31.27	8760	20221013	11.42	14200	-31.27	20230206	9110	7.14	20230726	14200	-31.27	20230206	8760	11.42	20221013	1.06	N	044340	500	89 억	182983	N	N	0	N	N
151	20230901	110347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9730	60	2	0.62	18909340	1948	22.59	9680	9740	9660	12570	6770	9670	9707.05	1.02	802	9816	9742	9686	9612	9556	9780	9650	89	2900	500	6760	10	1	17873425	1739	79.75	0.74	12	0.01	122.00	13234.00	14200	20230206	-31.48	8760	20221013	11.07	14200	-31.48	20230206	9110	6.81	20230726	14200	-31.48	20230206	8760	11.07	20221013	1.06	N	044340	500	89 억	182983	N	N	0	N	N
152	20230901	100345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9720	50	2	0.52	9754330	1005	11.66	9680	9740	9660	12570	6770	9670	9705.80	1.02	620	9816	9742	9686	9612	9556	9780	9650	89	2900	500	6760	10	1	17873425	1737	79.67	0.73	12	0.01	122.00	13234.00	14200	20230206	-31.55	8760	20221013	10.96	14200	-31.55	20230206	9110	6.70	20230726	14200	-31.55	20230206	8760	10.96	20221013	1.06	N	044340	500	89 억	182983	N	N	0	N	N
153	20230901	090341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9690	20	2	0.21	58100	6	0.07	9680	9690	9670	12570	6770	9670	9683.33	1.02	0	9816	9742	9686	9612	9556	9780	9650	89	2900	500	6760	10	1	17873425	1732	79.43	0.73	12	0.00	122.00	13234.00	14200	20230206	-31.76	8760	20221013	10.62	14200	-31.76	20230206	9110	6.37	20230726	14200	-31.76	20230206	8760	10.62	20221013	1.06	N	044340	500	89 억	182983	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History