KissMeData/203450/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2780	0	3	0.00	310871635	110823	265.74	2725	2950	2725	3610	1950	2780	2806.88	6.35	6405	2830	2805	2765	2740	2700	2785	2720	73	830	500	1830	5	1	14679007	408	18.91	0.95	12	0.75	147.00	2920.00	5250	20230213	-47.05	2710	20220928	2.58	5250	-47.05	20230213	2725	2.02	20230927	5250	-47.05	20230213	2710	2.58	20220928	2.52	N	203450	500	73 억	931997	N	N	N	N
3	20230927	150928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2790	10	2	0.36	281730610	100341	240.61	2725	2950	2725	3610	1950	2780	2807.73	6.35	7200	2830	2805	2765	2740	2700	2785	2720	73	830	500	1830	5	1	14679007	410	18.98	0.96	12	0.68	147.00	2920.00	5250	20230213	-46.86	2710	20220928	2.95	5250	-46.86	20230213	2725	2.39	20230927	5250	-46.86	20230213	2710	2.95	20220928	2.52	N	203450	500	73 억	931997	N	N	N	N
4	20230927	140928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2825	45	2	1.62	188711485	66871	160.35	2725	2950	2725	3610	1950	2780	2822.02	6.35	-2365	2830	2805	2765	2740	2700	2785	2720	73	830	500	1830	5	1	14679007	415	19.22	0.97	12	0.46	147.00	2920.00	5250	20230213	-46.19	2710	20220928	4.24	5250	-46.19	20230213	2725	3.67	20230927	5250	-46.19	20230213	2710	4.24	20220928	2.52	N	203450	500	73 억	931997	N	N	N	N
5	20230927	130914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2795	15	2	0.54	80009975	29092	69.76	2725	2795	2725	3610	1950	2780	2750.24	6.35	1665	2830	2805	2765	2740	2700	2785	2720	73	830	500	1830	5	1	14679007	410	19.01	0.96	12	0.20	147.00	2920.00	5250	20230213	-46.76	2710	20220928	3.14	5250	-46.76	20230213	2725	2.57	20230927	5250	-46.76	20230213	2710	3.14	20220928	2.52	N	203450	500	73 억	931997	N	N	N	N
6	20230927	120915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2765	-15	5	-0.54	70642440	25730	61.70	2725	2795	2725	3610	1950	2780	2745.53	6.35	1582	2830	2805	2765	2740	2700	2785	2720	73	830	500	1830	5	1	14679007	406	18.81	0.95	12	0.18	147.00	2920.00	5250	20230213	-47.33	2710	20220928	2.03	5250	-47.33	20230213	2725	1.47	20230927	5250	-47.33	20230213	2710	2.03	20220928	2.52	N	203450	500	73 억	931997	N	N	N	N
7	20230927	110924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2795	15	2	0.54	62686020	22867	54.83	2725	2795	2725	3610	1950	2780	2741.33	6.35	2178	2830	2805	2765	2740	2700	2785	2720	73	830	500	1830	5	1	14679007	410	19.01	0.96	12	0.16	147.00	2920.00	5250	20230213	-46.76	2710	20220928	3.14	5250	-46.76	20230213	2725	2.57	20230927	5250	-46.76	20230213	2710	3.14	20220928	2.52	N	203450	500	73 억	931997	N	N	N	N
8	20230927	100916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2770	-10	5	-0.36	55234290	20180	48.39	2725	2770	2725	3610	1950	2780	2737.08	6.35	1987	2830	2805	2765	2740	2700	2785	2720	73	830	500	1830	5	1	14679007	407	18.84	0.95	12	0.14	147.00	2920.00	5250	20230213	-47.24	2710	20220928	2.21	5250	-47.24	20230213	2725	1.65	20230927	5250	-47.24	20230213	2710	2.21	20220928	2.52	N	203450	500	73 억	931997	N	N	N	N
9	20230927	090934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2750	-30	5	-1.08	31014190	11353	27.22	2725	2770	2725	3610	1950	2780	2731.81	6.35	176	2830	2805	2765	2740	2700	2785	2720	73	830	500	1830	5	1	14679007	404	18.71	0.94	12	0.08	147.00	2920.00	5250	20230213	-47.62	2710	20220928	1.48	5250	-47.62	20230213	2725	0.92	20230927	5250	-47.62	20230213	2710	1.48	20220928	2.52	N	203450	500	73 억	931997	N	N	N	N
10	20230926	160915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2780	-10	5	-0.36	113474260	41294	111.72	2790	2790	2725	3625	1955	2790	2747.96	6.35	2174	2860	2825	2790	2755	2720	2807	2737	73	835	500	1840	5	1	14679007	408	18.91	0.95	12	0.28	147.00	2920.00	5250	20230213	-47.05	2710	20220928	2.58	5250	-47.05	20230213	2725	2.02	20230926	5250	-47.05	20230213	2710	2.58	20220928	2.59	N	203450	500	73 억	931477	N	N	N	N
11	20230926	150914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2750	-40	5	-1.43	101013170	36775	99.50	2790	2790	2725	3625	1955	2790	2746.79	6.35	2067	2860	2825	2790	2755	2720	2807	2737	73	835	500	1840	5	1	14679007	404	18.71	0.94	12	0.25	147.00	2920.00	5250	20230213	-47.62	2710	20220928	1.48	5250	-47.62	20230213	2725	0.92	20230926	5250	-47.62	20230213	2710	1.48	20220928	2.59	N	203450	500	73 억	931477	N	N	N	N
12	20230926	140910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2750	-40	5	-1.43	87382290	31790	86.01	2790	2790	2730	3625	1955	2790	2748.74	6.35	1856	2860	2825	2790	2755	2720	2807	2737	73	835	500	1840	5	1	14679007	404	18.71	0.94	12	0.22	147.00	2920.00	5250	20230213	-47.62	2710	20220928	1.48	5250	-47.62	20230213	2730	0.73	20230926	5250	-47.62	20230213	2710	1.48	20220928	2.59	N	203450	500	73 억	931477	N	N	N	N
13	20230926	130912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2770	-20	5	-0.72	54885035	19924	53.91	2790	2790	2730	3625	1955	2790	2754.72	6.35	1736	2860	2825	2790	2755	2720	2807	2737	73	835	500	1840	5	1	14679007	407	18.84	0.95	12	0.14	147.00	2920.00	5250	20230213	-47.24	2710	20220928	2.21	5250	-47.24	20230213	2730	1.47	20230926	5250	-47.24	20230213	2710	2.21	20220928	2.59	N	203450	500	73 억	931477	N	N	N	N
14	20230926	120918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2760	-30	5	-1.08	52027055	18888	51.10	2790	2790	2730	3625	1955	2790	2754.50	6.35	1736	2860	2825	2790	2755	2720	2807	2737	73	835	500	1840	5	1	14679007	405	18.78	0.95	12	0.13	147.00	2920.00	5250	20230213	-47.43	2710	20220928	1.85	5250	-47.43	20230213	2730	1.10	20230926	5250	-47.43	20230213	2710	1.85	20220928	2.59	N	203450	500	73 억	931477	N	N	N	N
15	20230926	110915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2750	-40	5	-1.43	44749670	16238	43.93	2790	2790	2730	3625	1955	2790	2755.86	6.35	2156	2860	2825	2790	2755	2720	2807	2737	73	835	500	1840	5	1	14679007	404	18.71	0.94	12	0.11	147.00	2920.00	5250	20230213	-47.62	2710	20220928	1.48	5250	-47.62	20230213	2730	0.73	20230926	5250	-47.62	20230213	2710	1.48	20220928	2.59	N	203450	500	73 억	931477	N	N	N	N
16	20230926	100914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2770	-20	5	-0.72	35821620	12979	35.12	2790	2790	2730	3625	1955	2790	2759.97	6.35	2771	2860	2825	2790	2755	2720	2807	2737	73	835	500	1840	5	1	14679007	407	18.84	0.95	12	0.09	147.00	2920.00	5250	20230213	-47.24	2710	20220928	2.21	5250	-47.24	20230213	2730	1.47	20230926	5250	-47.24	20230213	2710	2.21	20220928	2.59	N	203450	500	73 억	931477	N	N	N	N
17	20230926	090916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2790	0	3	0.00	4430240	1588	4.30	2790	2790	2785	3625	1955	2790	2789.82	6.35	-155	2860	2825	2790	2755	2720	2807	2737	73	835	500	1840	5	1	14679007	410	18.98	0.96	12	0.01	147.00	2920.00	5250	20230213	-46.86	2710	20220928	2.95	5250	-46.86	20230213	2755	1.27	20230925	5250	-46.86	20230213	2710	2.95	20220928	2.59	N	203450	500	73 억	931477	N	N	N	N
18	20230925	160916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2790	-60	5	-2.11	101987205	36673	75.82	2820	2825	2755	3705	1995	2850	2780.47	6.39	-5207	2916	2882	2846	2812	2776	2885	2815	73	855	500	1880	5	1	14679007	410	18.98	0.96	12	0.25	147.00	2920.00	5250	20230213	-46.86	2710	20220928	2.95	5250	-46.86	20230213	2755	1.27	20230925	5250	-46.86	20230213	2710	2.95	20220928	2.62	N	203450	500	73 억	937975	N	N	N	N
19	20230925	150918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2775	-75	5	-2.63	78076455	28098	58.09	2820	2825	2755	3705	1995	2850	2778.72	6.39	-5109	2916	2882	2846	2812	2776	2885	2815	73	855	500	1880	5	1	14679007	407	18.88	0.95	12	0.19	147.00	2920.00	5250	20230213	-47.14	2710	20220928	2.40	5250	-47.14	20230213	2755	0.73	20230925	5250	-47.14	20230213	2710	2.40	20220928	2.62	N	203450	500	73 억	937975	N	N	N	N
20	20230925	140902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2760	-90	5	-3.16	68373870	24588	50.83	2820	2825	2760	3705	1995	2850	2780.78	6.39	-3298	2916	2882	2846	2812	2776	2885	2815	73	855	500	1880	5	1	14679007	405	18.78	0.95	12	0.17	147.00	2920.00	5250	20230213	-47.43	2710	20220928	1.85	5250	-47.43	20230213	2760	0.00	20230925	5250	-47.43	20230213	2710	1.85	20220928	2.62	N	203450	500	73 억	937975	N	N	N	N
21	20230925	130907	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2790	-60	5	-2.11	50440840	18108	37.44	2820	2825	2765	3705	1995	2850	2785.56	6.39	-2112	2916	2882	2846	2812	2776	2885	2815	73	855	500	1880	5	1	14679007	410	18.98	0.96	12	0.12	147.00	2920.00	5250	20230213	-46.86	2710	20220928	2.95	5250	-46.86	20230213	2765	0.90	20230925	5250	-46.86	20230213	2710	2.95	20220928	2.62	N	203450	500	73 억	937975	N	N	N	N
22	20230925	120912	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2785	-65	5	-2.28	35830970	12855	26.58	2820	2825	2765	3705	1995	2850	2787.32	6.39	-772	2916	2882	2846	2812	2776	2885	2815	73	855	500	1880	5	1	14679007	409	18.95	0.95	12	0.09	147.00	2920.00	5250	20230213	-46.95	2710	20220928	2.77	5250	-46.95	20230213	2765	0.72	20230925	5250	-46.95	20230213	2710	2.77	20220928	2.62	N	203450	500	73 억	937975	N	N	N	N
23	20230925	110908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2790	-60	5	-2.11	31773395	11394	23.56	2820	2825	2765	3705	1995	2850	2788.61	6.39	-306	2916	2882	2846	2812	2776	2885	2815	73	855	500	1880	5	1	14679007	410	18.98	0.96	12	0.08	147.00	2920.00	5250	20230213	-46.86	2710	20220928	2.95	5250	-46.86	20230213	2765	0.90	20230925	5250	-46.86	20230213	2710	2.95	20220928	2.62	N	203450	500	73 억	937975	N	N	N	N
24	20230925	100912	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2795	-55	5	-1.93	25752270	9232	19.09	2820	2825	2765	3705	1995	2850	2789.46	6.39	270	2916	2882	2846	2812	2776	2885	2815	73	855	500	1880	5	1	14679007	410	19.01	0.96	12	0.06	147.00	2920.00	5250	20230213	-46.76	2710	20220928	3.14	5250	-46.76	20230213	2765	1.08	20230925	5250	-46.76	20230213	2710	3.14	20220928	2.62	N	203450	500	73 억	937975	N	N	N	N
25	20230925	090907	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2825	-25	5	-0.88	3331115	1181	2.44	2820	2825	2810	3705	1995	2850	2820.59	6.39	-308	2916	2882	2846	2812	2776	2885	2815	73	855	500	1880	5	1	14679007	415	19.22	0.97	12	0.01	147.00	2920.00	5250	20230213	-46.19	2710	20220928	4.24	5250	-46.19	20230213	2810	0.53	20230925	5250	-46.19	20230213	2710	4.24	20220928	2.62	N	203450	500	73 억	937975	N	N	N	N
26	20230922	160941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2850	-50	5	-1.72	133578785	47004	94.73	2850	2880	2810	3770	2030	2900	2841.86	6.41	-1404	2993	2946	2903	2856	2813	2925	2835	73	870	500	1910	5	1	14679007	418	19.39	0.98	12	0.32	147.00	2920.00	5250	20230213	-45.71	2710	20220928	5.17	5250	-45.71	20230213	2810	1.42	20230922	5250	-45.71	20230213	2710	5.17	20220928	2.65	N	203450	500	73 억	940820	N	N	N	N
27	20230922	150935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2830	-70	5	-2.41	115100825	40497	81.62	2850	2880	2810	3770	2030	2900	2842.21	6.41	-1421	2993	2946	2903	2856	2813	2925	2835	73	870	500	1910	5	1	14679007	415	19.25	0.97	12	0.28	147.00	2920.00	5250	20230213	-46.10	2710	20220928	4.43	5250	-46.10	20230213	2810	0.71	20230922	5250	-46.10	20230213	2710	4.43	20220928	2.65	N	203450	500	73 억	940820	N	N	N	N
28	20230922	140933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2830	-70	5	-2.41	81780685	28696	57.83	2850	2880	2830	3770	2030	2900	2849.90	6.41	-91	2993	2946	2903	2856	2813	2925	2835	73	870	500	1910	5	1	14679007	415	19.25	0.97	12	0.20	147.00	2920.00	5250	20230213	-46.10	2710	20220928	4.43	5250	-46.10	20230213	2830	0.00	20230922	5250	-46.10	20230213	2710	4.43	20220928	2.65	N	203450	500	73 억	940820	N	N	N	N
29	20230922	130837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2845	-55	5	-1.90	62426155	21872	44.08	2850	2880	2840	3770	2030	2900	2854.16	6.41	-80	2993	2946	2903	2856	2813	2925	2835	73	870	500	1910	5	1	14679007	418	19.35	0.97	12	0.15	147.00	2920.00	5250	20230213	-45.81	2710	20220928	4.98	5250	-45.81	20230213	2840	0.18	20230922	5250	-45.81	20230213	2710	4.98	20220928	2.65	N	203450	500	73 억	940820	N	N	N	N
30	20230922	120836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2860	-40	5	-1.38	56412740	19766	39.84	2850	2880	2840	3770	2030	2900	2854.03	6.41	51	2993	2946	2903	2856	2813	2925	2835	73	870	500	1910	5	1	14679007	420	19.46	0.98	12	0.13	147.00	2920.00	5250	20230213	-45.52	2710	20220928	5.54	5250	-45.52	20230213	2840	0.70	20230922	5250	-45.52	20230213	2710	5.54	20220928	2.65	N	203450	500	73 억	940820	N	N	N	N
31	20230922	110831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2870	-30	5	-1.03	34267520	12015	24.22	2850	2880	2840	3770	2030	2900	2852.06	6.41	-1573	2993	2946	2903	2856	2813	2925	2835	73	870	500	1910	5	1	14679007	421	19.52	0.98	12	0.08	147.00	2920.00	5250	20230213	-45.33	2710	20220928	5.90	5250	-45.33	20230213	2840	1.06	20230922	5250	-45.33	20230213	2710	5.90	20220928	2.65	N	203450	500	73 억	940820	N	N	N	N
32	20230922	100832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2855	-45	5	-1.55	23127785	8107	16.34	2850	2880	2840	3770	2030	2900	2852.82	6.41	-1982	2993	2946	2903	2856	2813	2925	2835	73	870	500	1910	5	1	14679007	419	19.42	0.98	12	0.06	147.00	2920.00	5250	20230213	-45.62	2710	20220928	5.35	5250	-45.62	20230213	2840	0.53	20230922	5250	-45.62	20230213	2710	5.35	20220928	2.65	N	203450	500	73 억	940820	N	N	N	N
33	20230922	090828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2865	-35	5	-1.21	4464830	1563	3.15	2850	2880	2840	3770	2030	2900	2856.58	6.41	-405	2993	2946	2903	2856	2813	2925	2835	73	870	500	1910	5	1	14679007	421	19.49	0.98	12	0.01	147.00	2920.00	5250	20230213	-45.43	2710	20220928	5.72	5250	-45.43	20230213	2840	0.88	20230922	5250	-45.43	20230213	2710	5.72	20220928	2.65	N	203450	500	73 억	940820	N	N	N	N
34	20230921	160833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2900	-50	5	-1.69	143320320	49613	60.36	2940	2950	2860	3835	2065	2950	2888.77	6.51	-5811	3000	2975	2940	2915	2880	2987	2927	73	885	500	1940	5	1	14679007	426	19.73	0.99	12	0.34	147.00	2920.00	5250	20230213	-44.76	2710	20220928	7.01	5250	-44.76	20230213	2860	1.40	20230921	5250	-44.76	20230213	2710	7.01	20220928	2.68	N	203450	500	73 억	954872	N	N	N	N
35	20230921	150822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2875	-75	5	-2.54	135350470	46863	57.01	2940	2950	2860	3835	2065	2950	2888.22	6.51	-5525	3000	2975	2940	2915	2880	2987	2927	73	885	500	1940	5	1	14679007	422	19.56	0.98	12	0.32	147.00	2920.00	5250	20230213	-45.24	2710	20220928	6.09	5250	-45.24	20230213	2860	0.52	20230921	5250	-45.24	20230213	2710	6.09	20220928	2.68	N	203450	500	73 억	954872	N	N	N	N
36	20230921	140828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2890	-60	5	-2.03	118816435	41141	50.05	2940	2950	2860	3835	2065	2950	2888.03	6.51	-5864	3000	2975	2940	2915	2880	2987	2927	73	885	500	1940	5	1	14679007	424	19.66	0.99	12	0.28	147.00	2920.00	5250	20230213	-44.95	2710	20220928	6.64	5250	-44.95	20230213	2860	1.05	20230921	5250	-44.95	20230213	2710	6.64	20220928	2.68	N	203450	500	73 억	954872	N	N	N	N
37	20230921	130823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2885	-65	5	-2.20	111737080	38691	47.07	2940	2950	2860	3835	2065	2950	2887.93	6.51	-6696	3000	2975	2940	2915	2880	2987	2927	73	885	500	1940	5	1	14679007	423	19.63	0.99	12	0.26	147.00	2920.00	5250	20230213	-45.05	2710	20220928	6.46	5250	-45.05	20230213	2860	0.87	20230921	5250	-45.05	20230213	2710	6.46	20220928	2.68	N	203450	500	73 억	954872	N	N	N	N
38	20230921	120816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2875	-75	5	-2.54	98095410	33963	41.32	2940	2950	2860	3835	2065	2950	2888.30	6.51	-6135	3000	2975	2940	2915	2880	2987	2927	73	885	500	1940	5	1	14679007	422	19.56	0.98	12	0.23	147.00	2920.00	5250	20230213	-45.24	2710	20220928	6.09	5250	-45.24	20230213	2860	0.52	20230921	5250	-45.24	20230213	2710	6.09	20220928	2.68	N	203450	500	73 억	954872	N	N	N	N
39	20230921	110835	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2880	-70	5	-2.37	94519095	32720	39.81	2940	2950	2860	3835	2065	2950	2888.73	6.51	-5538	3000	2975	2940	2915	2880	2987	2927	73	885	500	1940	5	1	14679007	423	19.59	0.99	12	0.22	147.00	2920.00	5250	20230213	-45.14	2710	20220928	6.27	5250	-45.14	20230213	2860	0.70	20230921	5250	-45.14	20230213	2710	6.27	20220928	2.68	N	203450	500	73 억	954872	N	N	N	N
40	20230921	100818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2880	-70	5	-2.37	69123015	23887	29.06	2940	2950	2870	3835	2065	2950	2893.75	6.51	-4988	3000	2975	2940	2915	2880	2987	2927	73	885	500	1940	5	1	14679007	423	19.59	0.99	12	0.16	147.00	2920.00	5250	20230213	-45.14	2710	20220928	6.27	5250	-45.14	20230213	2870	0.35	20230921	5250	-45.14	20230213	2710	6.27	20220928	2.68	N	203450	500	73 억	954872	N	N	N	N
41	20230921	090823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2950	0	3	0.00	1945715	662	0.81	2940	2950	2905	3835	2065	2950	2939.15	6.51	-83	3000	2975	2940	2915	2880	2987	2927	73	885	500	1940	5	1	14679007	433	20.07	1.01	12	0.00	147.00	2920.00	5250	20230213	-43.81	2710	20220928	8.86	5250	-43.81	20230213	2905	1.55	20230921	5250	-43.81	20230213	2710	8.86	20220928	2.68	N	203450	500	73 억	954872	N	N	N	N
42	20230920	160827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2950	-10	5	-0.34	240517155	82184	171.64	2935	2965	2905	3845	2075	2960	2926.55	6.63	-6552	3026	2992	2961	2927	2896	2977	2912	73	885	500	1950	5	1	14679007	433	20.07	1.01	12	0.56	147.00	2920.00	5250	20230213	-43.81	2710	20220928	8.86	5250	-43.81	20230213	2905	1.55	20230920	5250	-43.81	20230213	2710	8.86	20220928	2.66	N	203450	500	73 억	973909	N	N	N	N
43	20230920	150806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2935	-25	5	-0.84	223205220	76302	159.36	2935	2965	2905	3845	2075	2960	2925.29	6.63	-6552	3026	2992	2961	2927	2896	2977	2912	73	885	500	1950	5	1	14679007	431	19.97	1.01	12	0.52	147.00	2920.00	5250	20230213	-44.10	2710	20220928	8.30	5250	-44.10	20230213	2905	1.03	20230920	5250	-44.10	20230213	2710	8.30	20220928	2.66	N	203450	500	73 억	973909	N	N	N	N
44	20230920	140818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2925	-35	5	-1.18	199139300	68066	142.16	2935	2965	2905	3845	2075	2960	2925.68	6.63	-7398	3026	2992	2961	2927	2896	2977	2912	73	885	500	1950	5	1	14679007	429	19.90	1.00	12	0.46	147.00	2920.00	5250	20230213	-44.29	2710	20220928	7.93	5250	-44.29	20230213	2905	0.69	20230920	5250	-44.29	20230213	2710	7.93	20220928	2.66	N	203450	500	73 억	973909	N	N	N	N
45	20230920	130813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2920	-40	5	-1.35	174446385	59613	124.50	2935	2965	2905	3845	2075	2960	2926.31	6.63	-9286	3026	2992	2961	2927	2896	2977	2912	73	885	500	1950	5	1	14679007	429	19.86	1.00	12	0.41	147.00	2920.00	5250	20230213	-44.38	2710	20220928	7.75	5250	-44.38	20230213	2905	0.52	20230920	5250	-44.38	20230213	2710	7.75	20220928	2.66	N	203450	500	73 억	973909	N	N	N	N
46	20230920	120812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2920	-40	5	-1.35	167764290	57320	119.71	2935	2965	2905	3845	2075	2960	2926.80	6.63	-8604	3026	2992	2961	2927	2896	2977	2912	73	885	500	1950	5	1	14679007	429	19.86	1.00	12	0.39	147.00	2920.00	5250	20230213	-44.38	2710	20220928	7.75	5250	-44.38	20230213	2905	0.52	20230920	5250	-44.38	20230213	2710	7.75	20220928	2.66	N	203450	500	73 억	973909	N	N	N	N
47	20230920	110822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2910	-50	5	-1.69	130510930	44547	93.04	2935	2965	2905	3845	2075	2960	2929.74	6.63	-8337	3026	2992	2961	2927	2896	2977	2912	73	885	500	1950	5	1	14679007	427	19.80	1.00	12	0.30	147.00	2920.00	5250	20230213	-44.57	2710	20220928	7.38	5250	-44.57	20230213	2905	0.17	20230920	5250	-44.57	20230213	2710	7.38	20220928	2.66	N	203450	500	73 억	973909	N	N	N	N
48	20230920	100803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2935	-25	5	-0.84	77293455	26314	54.96	2935	2965	2915	3845	2075	2960	2937.35	6.63	-7237	3026	2992	2961	2927	2896	2977	2912	73	885	500	1950	5	1	14679007	431	19.97	1.01	12	0.18	147.00	2920.00	5250	20230213	-44.10	2710	20220928	8.30	5250	-44.10	20230213	2915	0.69	20230920	5250	-44.10	20230213	2710	8.30	20220928	2.66	N	203450	500	73 억	973909	N	N	N	N
49	20230920	090814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2950	-10	5	-0.34	4297385	1461	3.05	2935	2955	2935	3845	2075	2960	2941.40	6.63	-536	3026	2992	2961	2927	2896	2977	2912	73	885	500	1950	5	1	14679007	433	20.07	1.01	12	0.01	147.00	2920.00	5250	20230213	-43.81	2710	20220928	8.86	5250	-43.81	20230213	2925	0.85	20230913	5250	-43.81	20230213	2710	8.86	20220928	2.66	N	203450	500	73 억	973909	N	N	N	N
50	20230919	160810	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2960	-40	5	-1.33	141721610	47881	78.35	2990	2995	2930	3900	2100	3000	2959.87	6.73	-5348	3056	3027	2996	2967	2936	3012	2952	73	900	500	1980	5	1	14679007	434	20.14	1.01	12	0.33	147.00	2920.00	5250	20230213	-43.62	2710	20220928	9.23	5250	-43.62	20230213	2925	1.20	20230913	5250	-43.62	20230213	2710	9.23	20220928	2.64	N	203450	500	73 억	988573	N	N	N	N
51	20230919	150812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2950	-50	5	-1.67	130415855	44052	72.09	2990	2995	2930	3900	2100	3000	2960.50	6.73	-5256	3056	3027	2996	2967	2936	3012	2952	73	900	500	1980	5	1	14679007	433	20.07	1.01	12	0.30	147.00	2920.00	5250	20230213	-43.81	2710	20220928	8.86	5250	-43.81	20230213	2925	0.85	20230913	5250	-43.81	20230213	2710	8.86	20220928	2.64	N	203450	500	73 억	988573	N	N	N	N
52	20230919	140809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2955	-45	5	-1.50	113887850	38429	62.88	2990	2995	2940	3900	2100	3000	2963.59	6.73	-4343	3056	3027	2996	2967	2936	3012	2952	73	900	500	1980	5	1	14679007	434	20.10	1.01	12	0.26	147.00	2920.00	5250	20230213	-43.71	2710	20220928	9.04	5250	-43.71	20230213	2925	1.03	20230913	5250	-43.71	20230213	2710	9.04	20220928	2.64	N	203450	500	73 억	988573	N	N	N	N
53	20230919	130755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2965	-35	5	-1.17	104334170	35192	57.59	2990	2995	2940	3900	2100	3000	2964.71	6.73	-2267	3056	3027	2996	2967	2936	3012	2952	73	900	500	1980	5	1	14679007	435	20.17	1.02	12	0.24	147.00	2920.00	5250	20230213	-43.52	2710	20220928	9.41	5250	-43.52	20230213	2925	1.37	20230913	5250	-43.52	20230213	2710	9.41	20220928	2.64	N	203450	500	73 억	988573	N	N	N	N
54	20230919	120812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2980	-20	5	-0.67	84961515	28634	46.86	2990	2995	2940	3900	2100	3000	2967.15	6.73	-1103	3056	3027	2996	2967	2936	3012	2952	73	900	500	1980	5	1	14679007	437	20.27	1.02	12	0.20	147.00	2920.00	5250	20230213	-43.24	2710	20220928	9.96	5250	-43.24	20230213	2925	1.88	20230913	5250	-43.24	20230213	2710	9.96	20220928	2.64	N	203450	500	73 억	988573	N	N	N	N
55	20230919	110816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2980	-20	5	-0.67	74596040	25156	41.17	2990	2990	2940	3900	2100	3000	2965.34	6.73	-953	3056	3027	2996	2967	2936	3012	2952	73	900	500	1980	5	1	14679007	437	20.27	1.02	12	0.17	147.00	2920.00	5250	20230213	-43.24	2710	20220928	9.96	5250	-43.24	20230213	2925	1.88	20230913	5250	-43.24	20230213	2710	9.96	20220928	2.64	N	203450	500	73 억	988573	N	N	N	N
56	20230919	100810	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2990	-10	5	-0.33	73657350	24841	40.65	2990	2990	2940	3900	2100	3000	2965.15	6.73	-816	3056	3027	2996	2967	2936	3012	2952	73	900	500	1980	5	1	14679007	439	20.34	1.02	12	0.17	147.00	2920.00	5250	20230213	-43.05	2710	20220928	10.33	5250	-43.05	20230213	2925	2.22	20230913	5250	-43.05	20230213	2710	10.33	20220928	2.64	N	203450	500	73 억	988573	N	N	N	N
57	20230919	090806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2985	-15	5	-0.50	9414395	3156	5.16	2990	2990	2970	3900	2100	3000	2983.01	6.73	-961	3056	3027	2996	2967	2936	3012	2952	73	900	500	1980	5	1	14679007	438	20.31	1.02	12	0.02	147.00	2920.00	5250	20230213	-43.14	2710	20220928	10.15	5250	-43.14	20230213	2925	2.05	20230913	5250	-43.14	20230213	2710	10.15	20220928	2.64	N	203450	500	73 억	988573	N	N	N	N
58	20230918	160810	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3000	-15	5	-0.50	176267445	58906	44.08	3015	3025	2965	3915	2115	3015	2992.35	6.83	-3945	3065	3040	3015	2990	2965	3040	2990	73	900	500	1980	5	1	14679007	440	20.41	1.03	12	0.40	147.00	2920.00	5250	20230213	-42.86	2710	20220928	10.70	5250	-42.86	20230213	2925	2.56	20230913	5250	-42.86	20230213	2710	10.70	20220928	2.61	N	203450	500	73 억	1002389	N	N	N	N
59	20230918	150808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2985	-30	5	-1.00	164818575	55090	41.22	3015	3025	2965	3915	2115	3015	2991.81	6.83	-3879	3065	3040	3015	2990	2965	3040	2990	73	900	500	1980	5	1	14679007	438	20.31	1.02	12	0.38	147.00	2920.00	5250	20230213	-43.14	2710	20220928	10.15	5250	-43.14	20230213	2925	2.05	20230913	5250	-43.14	20230213	2710	10.15	20220928	2.61	N	203450	500	73 억	1002389	N	N	N	N
60	20230918	140828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2995	-20	5	-0.66	116703105	38997	29.18	3015	3025	2965	3915	2115	3015	2992.62	6.83	-4406	3065	3040	3015	2990	2965	3040	2990	73	900	500	1980	5	1	14679007	440	20.37	1.03	12	0.27	147.00	2920.00	5250	20230213	-42.95	2710	20220928	10.52	5250	-42.95	20230213	2925	2.39	20230913	5250	-42.95	20230213	2710	10.52	20220928	2.61	N	203450	500	73 억	1002389	N	N	N	N
61	20230918	130807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3005	-10	5	-0.33	114664490	38315	28.67	3015	3025	2965	3915	2115	3015	2992.68	6.83	-4378	3065	3040	3015	2990	2965	3040	2990	73	900	500	1980	5	1	14679007	441	20.44	1.03	12	0.26	147.00	2920.00	5250	20230213	-42.76	2710	20220928	10.89	5250	-42.76	20230213	2925	2.74	20230913	5250	-42.76	20230213	2710	10.89	20220928	2.61	N	203450	500	73 억	1002389	N	N	N	N
62	20230918	120812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3000	-15	5	-0.50	111537490	37271	27.89	3015	3025	2965	3915	2115	3015	2992.61	6.83	-4366	3065	3040	3015	2990	2965	3040	2990	73	900	500	1980	5	1	14679007	440	20.41	1.03	12	0.25	147.00	2920.00	5250	20230213	-42.86	2710	20220928	10.70	5250	-42.86	20230213	2925	2.56	20230913	5250	-42.86	20230213	2710	10.70	20220928	2.61	N	203450	500	73 억	1002389	N	N	N	N
63	20230918	110800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2990	-25	5	-0.83	90551120	30265	22.65	3015	3025	2965	3915	2115	3015	2991.94	6.83	-4397	3065	3040	3015	2990	2965	3040	2990	73	900	500	1980	5	1	14679007	439	20.34	1.02	12	0.21	147.00	2920.00	5250	20230213	-43.05	2710	20220928	10.33	5250	-43.05	20230213	2925	2.22	20230913	5250	-43.05	20230213	2710	10.33	20220928	2.61	N	203450	500	73 억	1002389	N	N	N	N
64	20230918	100754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	-5	5	-0.17	36323260	12052	9.02	3015	3025	3000	3915	2115	3015	3013.88	6.83	-4199	3065	3040	3015	2990	2965	3040	2990	73	900	500	1980	5	1	14679007	442	20.48	1.03	12	0.08	147.00	2920.00	5250	20230213	-42.67	2710	20220928	11.07	5250	-42.67	20230213	2925	2.91	20230913	5250	-42.67	20230213	2710	11.07	20220928	2.61	N	203450	500	73 억	1002389	N	N	N	N
65	20230918	090757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3020	5	2	0.17	7735935	2568	1.92	3015	3020	3000	3915	2115	3015	3012.44	6.83	-225	3065	3040	3015	2990	2965	3040	2990	73	900	500	1980	5	1	14679007	443	20.54	1.03	12	0.02	147.00	2920.00	5250	20230213	-42.48	2710	20220928	11.44	5250	-42.48	20230213	2925	3.25	20230913	5250	-42.48	20230213	2710	11.44	20220928	2.61	N	203450	500	73 억	1002389	N	N	N	N
66	20230915	160804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3015	0	3	0.00	401794330	133527	12.49	3015	3040	2990	3915	2115	3015	3009.00	6.94	21024	3525	3270	3105	2850	2685	3397	2977	73	900	500	1980	5	1	14679007	443	20.51	1.03	12	0.91	147.00	2920.00	5250	20230213	-42.57	2710	20220928	11.25	5250	-42.57	20230213	2925	3.08	20230913	5250	-42.57	20230213	2710	11.25	20220928	2.67	N	203450	500	73 억	1018588	N	N	N	N
67	20230915	150804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	-5	5	-0.17	322336775	107172	10.02	3015	3040	2990	3915	2115	3015	3007.66	6.94	21106	3525	3270	3105	2850	2685	3397	2977	73	900	500	1980	5	1	14679007	442	20.48	1.03	12	0.73	147.00	2920.00	5250	20230213	-42.67	2710	20220928	11.07	5250	-42.67	20230213	2925	2.91	20230913	5250	-42.67	20230213	2710	11.07	20220928	2.67	N	203450	500	73 억	1018588	N	N	N	N
68	20230915	140805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3005	-10	5	-0.33	276770955	92023	8.61	3015	3040	2990	3915	2115	3015	3007.63	6.94	21906	3525	3270	3105	2850	2685	3397	2977	73	900	500	1980	5	1	14679007	441	20.44	1.03	12	0.63	147.00	2920.00	5250	20230213	-42.76	2710	20220928	10.89	5250	-42.76	20230213	2925	2.74	20230913	5250	-42.76	20230213	2710	10.89	20220928	2.67	N	203450	500	73 억	1018588	N	N	N	N
69	20230915	130758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3005	-10	5	-0.33	238092635	79108	7.40	3015	3040	2990	3915	2115	3015	3009.72	6.94	23556	3525	3270	3105	2850	2685	3397	2977	73	900	500	1980	5	1	14679007	441	20.44	1.03	12	0.54	147.00	2920.00	5250	20230213	-42.76	2710	20220928	10.89	5250	-42.76	20230213	2925	2.74	20230913	5250	-42.76	20230213	2710	10.89	20220928	2.67	N	203450	500	73 억	1018588	N	N	N	N
70	20230915	120804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	-5	5	-0.17	176243350	58459	5.47	3015	3040	2990	3915	2115	3015	3014.82	6.94	17647	3525	3270	3105	2850	2685	3397	2977	73	900	500	1980	5	1	14679007	442	20.48	1.03	12	0.40	147.00	2920.00	5250	20230213	-42.67	2710	20220928	11.07	5250	-42.67	20230213	2925	2.91	20230913	5250	-42.67	20230213	2710	11.07	20220928	2.67	N	203450	500	73 억	1018588	N	N	N	N
71	20230915	110811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	10	2	0.33	149821435	49669	4.65	3015	3040	2990	3915	2115	3015	3016.40	6.94	16128	3525	3270	3105	2850	2685	3397	2977	73	900	500	1980	5	1	14679007	444	20.58	1.04	12	0.34	147.00	2920.00	5250	20230213	-42.38	2710	20220928	11.62	5250	-42.38	20230213	2925	3.42	20230913	5250	-42.38	20230213	2710	11.62	20220928	2.67	N	203450	500	73 억	1018588	N	N	N	N
72	20230915	100808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3020	5	2	0.17	124815365	41393	3.87	3015	3040	2990	3915	2115	3015	3015.37	6.94	13367	3525	3270	3105	2850	2685	3397	2977	73	900	500	1980	5	1	14679007	443	20.54	1.03	12	0.28	147.00	2920.00	5250	20230213	-42.48	2710	20220928	11.44	5250	-42.48	20230213	2925	3.25	20230913	5250	-42.48	20230213	2710	11.44	20220928	2.67	N	203450	500	73 억	1018588	N	N	N	N
73	20230915	090757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3015	0	3	0.00	54531685	18106	1.69	3015	3030	2990	3915	2115	3015	3011.80	6.94	-74	3525	3270	3105	2850	2685	3397	2977	73	900	500	1980	5	1	14679007	443	20.51	1.03	12	0.12	147.00	2920.00	5250	20230213	-42.57	2710	20220928	11.25	5250	-42.57	20230213	2925	3.08	20230913	5250	-42.57	20230213	2710	11.25	20220928	2.67	N	203450	500	73 억	1018588	N	N	N	N
74	20230914	160807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3015	20	2	0.67	3347886350	1066773	3284.20	2950	3360	2940	3890	2100	2995	3138.33	7.33	-58532	3068	3031	2978	2941	2888	3050	2960	73	895	500	1970	5	1	14679007	443	20.51	1.03	12	7.27	147.00	2920.00	5250	20230213	-42.57	2710	20220928	11.25	5250	-42.57	20230213	2925	3.08	20230913	5250	-42.57	20230213	2710	11.25	20220928	2.78	N	203450	500	73 억	1076689	N	N	N	N
75	20230914	150744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3035	40	2	1.34	3295462660	1049426	3230.79	2950	3360	2940	3890	2100	2995	3140.25	7.33	-57273	3068	3031	2978	2941	2888	3050	2960	73	895	500	1970	5	1	14679007	446	20.65	1.04	12	7.15	147.00	2920.00	5250	20230213	-42.19	2710	20220928	11.99	5250	-42.19	20230213	2925	3.76	20230913	5250	-42.19	20230213	2710	11.99	20220928	2.78	N	203450	500	73 억	1076689	N	N	N	N
76	20230914	140757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3010	15	2	0.50	3196296490	1016566	3129.63	2950	3360	2940	3890	2100	2995	3144.21	7.33	-61694	3068	3031	2978	2941	2888	3050	2960	73	895	500	1970	5	1	14679007	442	20.48	1.03	12	6.93	147.00	2920.00	5250	20230213	-42.67	2710	20220928	11.07	5250	-42.67	20230213	2925	2.91	20230913	5250	-42.67	20230213	2710	11.07	20220928	2.78	N	203450	500	73 억	1076689	N	N	N	N
77	20230914	130744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3040	45	2	1.50	3132967880	995536	3064.89	2950	3360	2940	3890	2100	2995	3147.02	7.33	-64319	3068	3031	2978	2941	2888	3050	2960	73	895	500	1970	5	1	14679007	446	20.68	1.04	12	6.78	147.00	2920.00	5250	20230213	-42.10	2710	20220928	12.18	5250	-42.10	20230213	2925	3.93	20230913	5250	-42.10	20230213	2710	12.18	20220928	2.78	N	203450	500	73 억	1076689	N	N	N	N
78	20230914	120753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3050	55	2	1.84	2909372600	922207	2839.13	2950	3360	2940	3890	2100	2995	3154.79	7.33	-65408	3068	3031	2978	2941	2888	3050	2960	73	895	500	1970	5	1	14679007	448	20.75	1.04	12	6.28	147.00	2920.00	5250	20230213	-41.90	2710	20220928	12.55	5250	-41.90	20230213	2925	4.27	20230913	5250	-41.90	20230213	2710	12.55	20220928	2.78	N	203450	500	73 억	1076689	N	N	N	N
79	20230914	110746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3030	35	2	1.17	2877570470	911724	2806.86	2950	3360	2940	3890	2100	2995	3156.19	7.33	-67925	3068	3031	2978	2941	2888	3050	2960	73	895	500	1970	5	1	14679007	445	20.61	1.04	12	6.21	147.00	2920.00	5250	20230213	-42.29	2710	20220928	11.81	5250	-42.29	20230213	2925	3.59	20230913	5250	-42.29	20230213	2710	11.81	20220928	2.78	N	203450	500	73 억	1076689	N	N	N	N
80	20230914	100740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3010	15	2	0.50	2735589795	864636	2661.89	2950	3360	2940	3890	2100	2995	3163.86	7.33	-74213	3068	3031	2978	2941	2888	3050	2960	73	895	500	1970	5	1	14679007	442	20.48	1.03	12	5.89	147.00	2920.00	5250	20230213	-42.67	2710	20220928	11.07	5250	-42.67	20230213	2925	2.91	20230913	5250	-42.67	20230213	2710	11.07	20220928	2.78	N	203450	500	73 억	1076689	N	N	N	N
81	20230914	090755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2950	-45	5	-1.50	8559610	2901	8.93	2950	2975	2940	3890	2100	2995	2950.56	7.33	-472	3068	3031	2978	2941	2888	3050	2960	73	895	500	1970	5	1	14679007	433	20.07	1.01	12	0.02	147.00	2920.00	5250	20230213	-43.81	2710	20220928	8.86	5250	-43.81	20230213	2925	0.85	20230913	5250	-43.81	20230213	2710	8.86	20220928	2.78	N	203450	500	73 억	1076689	N	N	N	N
82	20230913	160800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2995	10	2	0.34	95804085	32447	57.33	2980	3015	2925	3880	2090	2985	2952.09	7.37	-6497	3038	3011	2988	2961	2938	3025	2975	73	895	500	1970	5	1	14679007	440	20.37	1.03	12	0.22	147.00	2920.00	5250	20230213	-42.95	2710	20220928	10.52	5250	-42.95	20230213	2925	2.39	20230913	5250	-42.95	20230213	2710	10.52	20220928	3.05	N	203450	500	73 억	1082250	N	N	N	N
83	20230913	150751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2950	-35	5	-1.17	88864980	30118	53.22	2980	2990	2925	3880	2090	2985	2949.94	7.37	-5788	3038	3011	2988	2961	2938	3025	2975	73	895	500	1970	5	1	14679007	433	20.07	1.01	12	0.21	147.00	2920.00	5250	20230213	-43.81	2710	20220928	8.86	5250	-43.81	20230213	2925	0.85	20230913	5250	-43.81	20230213	2710	8.86	20220928	3.05	N	203450	500	73 억	1082250	N	N	N	N
84	20230913	140759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2950	-35	5	-1.17	75429375	25544	45.13	2980	2990	2925	3880	2090	2985	2952.23	7.37	-5566	3038	3011	2988	2961	2938	3025	2975	73	895	500	1970	5	1	14679007	433	20.07	1.01	12	0.17	147.00	2920.00	5250	20230213	-43.81	2710	20220928	8.86	5250	-43.81	20230213	2925	0.85	20230913	5250	-43.81	20230213	2710	8.86	20220928	3.05	N	203450	500	73 억	1082250	N	N	N	N
85	20230913	130736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2965	-20	5	-0.67	66474885	22504	39.76	2980	2990	2925	3880	2090	2985	2953.15	7.37	-6446	3038	3011	2988	2961	2938	3025	2975	73	895	500	1970	5	1	14679007	435	20.17	1.02	12	0.15	147.00	2920.00	5250	20230213	-43.52	2710	20220928	9.41	5250	-43.52	20230213	2925	1.37	20230913	5250	-43.52	20230213	2710	9.41	20220928	3.05	N	203450	500	73 억	1082250	N	N	N	N
86	20230913	120753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2960	-25	5	-0.84	63841835	21611	38.18	2980	2990	2925	3880	2090	2985	2953.35	7.37	-6393	3038	3011	2988	2961	2938	3025	2975	73	895	500	1970	5	1	14679007	434	20.14	1.01	12	0.15	147.00	2920.00	5250	20230213	-43.62	2710	20220928	9.23	5250	-43.62	20230213	2925	1.20	20230913	5250	-43.62	20230213	2710	9.23	20220928	3.05	N	203450	500	73 억	1082250	N	N	N	N
87	20230913	110754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2960	-25	5	-0.84	44067170	14884	26.30	2980	2990	2935	3880	2090	2985	2959.80	7.37	-4676	3038	3011	2988	2961	2938	3025	2975	73	895	500	1970	5	1	14679007	434	20.14	1.01	12	0.10	147.00	2920.00	5250	20230213	-43.62	2710	20220928	9.23	5250	-43.62	20230213	2930	1.02	20230726	5250	-43.62	20230213	2710	9.23	20220928	3.05	N	203450	500	73 억	1082250	N	N	N	N
88	20230913	100747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2990	5	2	0.17	24346605	8220	14.52	2980	2990	2935	3880	2090	2985	2960.26	7.37	-841	3038	3011	2988	2961	2938	3025	2975	73	895	500	1970	5	1	14679007	439	20.34	1.02	12	0.06	147.00	2920.00	5250	20230213	-43.05	2710	20220928	10.33	5250	-43.05	20230213	2930	2.05	20230726	5250	-43.05	20230213	2710	10.33	20220928	3.05	N	203450	500	73 억	1082250	N	N	N	N
89	20230913	090740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2940	-45	5	-1.51	13645430	4614	8.15	2980	2980	2935	3880	2090	2985	2953.76	7.37	-343	3038	3011	2988	2961	2938	3025	2975	73	895	500	1970	5	1	14679007	432	20.00	1.01	12	0.03	147.00	2920.00	5250	20230213	-44.00	2710	20220928	8.49	5250	-44.00	20230213	2930	0.34	20230726	5250	-44.00	20230213	2710	8.49	20220928	3.05	N	203450	500	73 억	1082250	N	N	N	N
90	20230912	160737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2985	-30	5	-1.00	168695070	56594	57.31	2970	3015	2965	3915	2115	3015	2980.79	7.42	-7364	3091	3052	3011	2972	2931	3032	2952	73	900	500	1980	5	1	14679007	438	20.31	1.02	12	0.39	147.00	2920.00	5250	20230213	-43.14	2710	20220928	10.15	5250	-43.14	20230213	2930	1.88	20230726	5250	-43.14	20230213	2710	10.15	20220928	3.08	N	203450	500	73 억	1089614	N	N	N	N
91	20230912	150745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2970	-45	5	-1.49	164549500	55203	55.90	2970	3015	2965	3915	2115	3015	2980.81	7.42	-7364	3091	3052	3011	2972	2931	3032	2952	73	900	500	1980	5	1	14679007	436	20.20	1.02	12	0.38	147.00	2920.00	5250	20230213	-43.43	2710	20220928	9.59	5250	-43.43	20230213	2930	1.37	20230726	5250	-43.43	20230213	2710	9.59	20220928	3.08	N	203450	500	73 억	1089614	N	N	N	N
92	20230912	140743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2985	-30	5	-1.00	152236655	51064	51.71	2970	3015	2970	3915	2115	3015	2981.29	7.42	-6743	3091	3052	3011	2972	2931	3032	2952	73	900	500	1980	5	1	14679007	438	20.31	1.02	12	0.35	147.00	2920.00	5250	20230213	-43.14	2710	20220928	10.15	5250	-43.14	20230213	2930	1.88	20230726	5250	-43.14	20230213	2710	10.15	20220928	3.08	N	203450	500	73 억	1089614	N	N	N	N
93	20230912	130734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2980	-35	5	-1.16	119723820	40129	40.64	2970	3015	2970	3915	2115	3015	2983.47	7.42	-5521	3091	3052	3011	2972	2931	3032	2952	73	900	500	1980	5	1	14679007	437	20.27	1.02	12	0.27	147.00	2920.00	5250	20230213	-43.24	2710	20220928	9.96	5250	-43.24	20230213	2930	1.71	20230726	5250	-43.24	20230213	2710	9.96	20220928	3.08	N	203450	500	73 억	1089614	N	N	N	N
94	20230912	120731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3000	-15	5	-0.50	104811910	35126	35.57	2970	3015	2970	3915	2115	3015	2983.88	7.42	-5423	3091	3052	3011	2972	2931	3032	2952	73	900	500	1980	5	1	14679007	440	20.41	1.03	12	0.24	147.00	2920.00	5250	20230213	-42.86	2710	20220928	10.70	5250	-42.86	20230213	2930	2.39	20230726	5250	-42.86	20230213	2710	10.70	20220928	3.08	N	203450	500	73 억	1089614	N	N	N	N
95	20230912	110737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3000	-15	5	-0.50	90102705	30214	30.60	2970	3015	2970	3915	2115	3015	2982.15	7.42	-3808	3091	3052	3011	2972	2931	3032	2952	73	900	500	1980	5	1	14679007	440	20.41	1.03	12	0.21	147.00	2920.00	5250	20230213	-42.86	2710	20220928	10.70	5250	-42.86	20230213	2930	2.39	20230726	5250	-42.86	20230213	2710	10.70	20220928	3.08	N	203450	500	73 억	1089614	N	N	N	N
96	20230912	100731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3010	-5	5	-0.17	68742295	23059	23.35	2970	3015	2970	3915	2115	3015	2981.15	7.42	-3036	3091	3052	3011	2972	2931	3032	2952	73	900	500	1980	5	1	14679007	442	20.48	1.03	12	0.16	147.00	2920.00	5250	20230213	-42.67	2710	20220928	11.07	5250	-42.67	20230213	2930	2.73	20230726	5250	-42.67	20230213	2710	11.07	20220928	3.08	N	203450	500	73 억	1089614	N	N	N	N
97	20230912	090748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3000	-15	5	-0.50	37473000	12616	12.78	2970	3000	2970	3915	2115	3015	2970.28	7.42	-2590	3091	3052	3011	2972	2931	3032	2952	73	900	500	1980	5	1	14679007	440	20.41	1.03	12	0.09	147.00	2920.00	5250	20230213	-42.86	2710	20220928	10.70	5250	-42.86	20230213	2930	2.39	20230726	5250	-42.86	20230213	2710	10.70	20220928	3.08	N	203450	500	73 억	1089614	N	N	N	N
98	20230911	160731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3015	-50	5	-1.63	295688705	98745	475.90	3050	3050	2970	3980	2150	3065	2994.47	7.40	4045	3108	3086	3053	3031	2998	3070	3015	73	915	500	2020	5	1	14679007	443	20.51	1.03	12	0.67	147.00	2920.00	5250	20230213	-42.57	2710	20220928	11.25	5250	-42.57	20230213	2930	2.90	20230726	5250	-42.57	20230213	2710	11.25	20220928	3.05	N	203450	500	73 억	1085538	N	N	N	N
99	20230911	150736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3000	-65	5	-2.12	287996240	96184	463.56	3050	3050	2970	3980	2150	3065	2994.22	7.40	4045	3108	3086	3053	3031	2998	3070	3015	73	915	500	2020	5	1	14679007	440	20.41	1.03	12	0.66	147.00	2920.00	5250	20230213	-42.86	2710	20220928	10.70	5250	-42.86	20230213	2930	2.39	20230726	5250	-42.86	20230213	2710	10.70	20220928	3.05	N	203450	500	73 억	1085538	N	N	N	N
100	20230911	140746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2990	-75	5	-2.45	169072690	56285	271.27	3050	3050	2985	3980	2150	3065	3003.87	7.40	4942	3108	3086	3053	3031	2998	3070	3015	73	915	500	2020	5	1	14679007	439	20.34	1.02	12	0.38	147.00	2920.00	5250	20230213	-43.05	2710	20220928	10.33	5250	-43.05	20230213	2930	2.05	20230726	5250	-43.05	20230213	2710	10.33	20220928	3.05	N	203450	500	73 억	1085538	N	N	N	N
101	20230911	130720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3000	-65	5	-2.12	151751645	50511	243.44	3050	3050	2985	3980	2150	3065	3004.33	7.40	5179	3108	3086	3053	3031	2998	3070	3015	73	915	500	2020	5	1	14679007	440	20.41	1.03	12	0.34	147.00	2920.00	5250	20230213	-42.86	2710	20220928	10.70	5250	-42.86	20230213	2930	2.39	20230726	5250	-42.86	20230213	2710	10.70	20220928	3.05	N	203450	500	73 억	1085538	N	N	N	N
102	20230911	120732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3005	-60	5	-1.96	62947490	20902	100.74	3050	3050	2995	3980	2150	3065	3011.55	7.40	-368	3108	3086	3053	3031	2998	3070	3015	73	915	500	2020	5	1	14679007	441	20.44	1.03	12	0.14	147.00	2920.00	5250	20230213	-42.76	2710	20220928	10.89	5250	-42.76	20230213	2930	2.56	20230726	5250	-42.76	20230213	2710	10.89	20220928	3.05	N	203450	500	73 억	1085538	N	N	N	N
103	20230911	110720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3015	-50	5	-1.63	59250645	19674	94.82	3050	3050	2995	3980	2150	3065	3011.62	7.40	-311	3108	3086	3053	3031	2998	3070	3015	73	915	500	2020	5	1	14679007	443	20.51	1.03	12	0.13	147.00	2920.00	5250	20230213	-42.57	2710	20220928	11.25	5250	-42.57	20230213	2930	2.90	20230726	5250	-42.57	20230213	2710	11.25	20220928	3.05	N	203450	500	73 억	1085538	N	N	N	N
104	20230911	100720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3025	-40	5	-1.31	25529425	8444	40.70	3050	3050	3010	3980	2150	3065	3023.38	7.40	-1017	3108	3086	3053	3031	2998	3070	3015	73	915	500	2020	5	1	14679007	444	20.58	1.04	12	0.06	147.00	2920.00	5250	20230213	-42.38	2710	20220928	11.62	5250	-42.38	20230213	2930	3.24	20230726	5250	-42.38	20230213	2710	11.62	20220928	3.05	N	203450	500	73 억	1085538	N	N	N	N
105	20230911	090718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3040	-25	5	-0.82	10490280	3459	16.67	3050	3050	3020	3980	2150	3065	3032.75	7.40	-329	3108	3086	3053	3031	2998	3070	3015	73	915	500	2020	5	1	14679007	446	20.68	1.04	12	0.02	147.00	2920.00	5250	20230213	-42.10	2710	20220928	12.18	5250	-42.10	20230213	2930	3.75	20230726	5250	-42.10	20230213	2710	12.18	20220928	3.05	N	203450	500	73 억	1085538	N	N	N	N
106	20230908	160737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3065	-10	5	-0.33	59574750	19622	45.93	3075	3075	3020	3995	2155	3075	3036.12	7.40	-715	3151	3112	3056	3017	2961	3132	3037	73	920	500	2020	5	1	14679007	450	20.85	1.05	12	0.13	147.00	2920.00	5250	20230213	-41.62	2710	20220928	13.10	5250	-41.62	20230213	2930	4.61	20230726	5250	-41.62	20230213	2710	13.10	20220928	3.08	N	203450	500	73 억	1086219	N	N	N	N
107	20230908	150735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3050	-25	5	-0.81	54281030	17892	41.88	3075	3075	3020	3995	2155	3075	3033.82	7.40	-715	3151	3112	3056	3017	2961	3132	3037	73	920	500	2020	5	1	14679007	448	20.75	1.04	12	0.12	147.00	2920.00	5250	20230213	-41.90	2710	20220928	12.55	5250	-41.90	20230213	2930	4.10	20230726	5250	-41.90	20230213	2710	12.55	20220928	3.08	N	203450	500	73 억	1086219	N	N	N	N
108	20230908	140728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3030	-45	5	-1.46	34072765	11224	26.27	3075	3075	3020	3995	2155	3075	3035.71	7.40	-652	3151	3112	3056	3017	2961	3132	3037	73	920	500	2020	5	1	14679007	445	20.61	1.04	12	0.08	147.00	2920.00	5250	20230213	-42.29	2710	20220928	11.81	5250	-42.29	20230213	2930	3.41	20230726	5250	-42.29	20230213	2710	11.81	20220928	3.08	N	203450	500	73 억	1086219	N	N	N	N
109	20230908	130735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3040	-35	5	-1.14	27137260	8932	20.91	3075	3075	3020	3995	2155	3075	3038.21	7.40	31	3151	3112	3056	3017	2961	3132	3037	73	920	500	2020	5	1	14679007	446	20.68	1.04	12	0.06	147.00	2920.00	5250	20230213	-42.10	2710	20220928	12.18	5250	-42.10	20230213	2930	3.75	20230726	5250	-42.10	20230213	2710	12.18	20220928	3.08	N	203450	500	73 억	1086219	N	N	N	N
110	20230908	120744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3040	-35	5	-1.14	26948810	8870	20.76	3075	3075	3020	3995	2155	3075	3038.20	7.40	33	3151	3112	3056	3017	2961	3132	3037	73	920	500	2020	5	1	14679007	446	20.68	1.04	12	0.06	147.00	2920.00	5250	20230213	-42.10	2710	20220928	12.18	5250	-42.10	20230213	2930	3.75	20230726	5250	-42.10	20230213	2710	12.18	20220928	3.08	N	203450	500	73 억	1086219	N	N	N	N
111	20230908	110741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3050	-25	5	-0.81	13659825	4478	10.48	3075	3075	3025	3995	2155	3075	3050.43	7.40	-476	3151	3112	3056	3017	2961	3132	3037	73	920	500	2020	5	1	14679007	448	20.75	1.04	12	0.03	147.00	2920.00	5250	20230213	-41.90	2710	20220928	12.55	5250	-41.90	20230213	2930	4.10	20230726	5250	-41.90	20230213	2710	12.55	20220928	3.08	N	203450	500	73 억	1086219	N	N	N	N
112	20230908	100733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3060	-15	5	-0.49	5096425	1666	3.90	3075	3075	3035	3995	2155	3075	3059.08	7.40	-527	3151	3112	3056	3017	2961	3132	3037	73	920	500	2020	5	1	14679007	449	20.82	1.05	12	0.01	147.00	2920.00	5250	20230213	-41.71	2710	20220928	12.92	5250	-41.71	20230213	2930	4.44	20230726	5250	-41.71	20230213	2710	12.92	20220928	3.08	N	203450	500	73 억	1086219	N	N	N	N
113	20230908	090738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3075	0	3	0.00	2733745	890	2.08	3075	3075	3050	3995	2155	3075	3071.62	7.40	-304	3151	3112	3056	3017	2961	3132	3037	73	920	500	2020	5	1	14679007	451	20.92	1.05	12	0.01	147.00	2920.00	5250	20230213	-41.43	2710	20220928	13.47	5250	-41.43	20230213	2930	4.95	20230726	5250	-41.43	20230213	2710	13.47	20220928	3.08	N	203450	500	73 억	1086219	N	N	N	N
114	20230907	160725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3075	0	3	0.00	130176475	42721	197.38	3030	3095	3000	3995	2155	3075	3047.13	7.39	941	3155	3115	3075	3035	2995	3095	3015	73	920	500	2020	5	1	14679007	451	20.92	1.05	12	0.29	147.00	2920.00	5250	20230213	-41.43	2710	20220928	13.47	5250	-41.43	20230213	2930	4.95	20230726	5250	-41.43	20230213	2710	13.47	20220928	3.14	N	203450	500	73 억	1085278	N	N	N	N
115	20230907	150731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3045	-30	5	-0.98	118618130	38944	179.93	3030	3095	3000	3995	2155	3075	3045.86	7.39	920	3155	3115	3075	3035	2995	3095	3015	73	920	500	2020	5	1	14679007	447	20.71	1.04	12	0.27	147.00	2920.00	5250	20230213	-42.00	2710	20220928	12.36	5250	-42.00	20230213	2930	3.92	20230726	5250	-42.00	20230213	2710	12.36	20220928	3.14	N	203450	500	73 억	1085278	N	N	N	N
116	20230907	140728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3005	-70	5	-2.28	106775070	35021	161.80	3030	3095	3000	3995	2155	3075	3048.89	7.39	-1367	3155	3115	3075	3035	2995	3095	3015	73	920	500	2020	5	1	14679007	441	20.44	1.03	12	0.24	147.00	2920.00	5250	20230213	-42.76	2710	20220928	10.89	5250	-42.76	20230213	2930	2.56	20230726	5250	-42.76	20230213	2710	10.89	20220928	3.14	N	203450	500	73 억	1085278	N	N	N	N
117	20230907	130726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3035	-40	5	-1.30	81079805	26504	122.45	3030	3095	3030	3995	2155	3075	3059.15	7.39	-4316	3155	3115	3075	3035	2995	3095	3015	73	920	500	2020	5	1	14679007	446	20.65	1.04	12	0.18	147.00	2920.00	5250	20230213	-42.19	2710	20220928	11.99	5250	-42.19	20230213	2930	3.58	20230726	5250	-42.19	20230213	2710	11.99	20220928	3.14	N	203450	500	73 억	1085278	N	N	N	N
118	20230907	120736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3030	-45	5	-1.46	70179535	22912	105.86	3030	3095	3030	3995	2155	3075	3063.00	7.39	-4206	3155	3115	3075	3035	2995	3095	3015	73	920	500	2020	5	1	14679007	445	20.61	1.04	12	0.16	147.00	2920.00	5250	20230213	-42.29	2710	20220928	11.81	5250	-42.29	20230213	2930	3.41	20230726	5250	-42.29	20230213	2710	11.81	20220928	3.14	N	203450	500	73 억	1085278	N	N	N	N
119	20230907	110732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3030	-45	5	-1.46	66875180	21823	100.83	3030	3095	3030	3995	2155	3075	3064.44	7.39	-4130	3155	3115	3075	3035	2995	3095	3015	73	920	500	2020	5	1	14679007	445	20.61	1.04	12	0.15	147.00	2920.00	5250	20230213	-42.29	2710	20220928	11.81	5250	-42.29	20230213	2930	3.41	20230726	5250	-42.29	20230213	2710	11.81	20220928	3.14	N	203450	500	73 억	1085278	N	N	N	N
120	20230907	100732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3080	5	2	0.16	41914780	13661	63.12	3030	3095	3030	3995	2155	3075	3068.21	7.39	-3921	3155	3115	3075	3035	2995	3095	3015	73	920	500	2020	5	1	14679007	452	20.95	1.05	12	0.09	147.00	2920.00	5250	20230213	-41.33	2710	20220928	13.65	5250	-41.33	20230213	2930	5.12	20230726	5250	-41.33	20230213	2710	13.65	20220928	3.14	N	203450	500	73 억	1085278	N	N	N	N
121	20230907	090741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3065	-10	5	-0.33	16526820	5400	24.95	3030	3095	3030	3995	2155	3075	3060.52	7.39	-1001	3155	3115	3075	3035	2995	3095	3015	73	920	500	2020	5	1	14679007	450	20.85	1.05	12	0.04	147.00	2920.00	5250	20230213	-41.62	2710	20220928	13.10	5250	-41.62	20230213	2930	4.61	20230726	5250	-41.62	20230213	2710	13.10	20220928	3.14	N	203450	500	73 억	1085278	N	N	N	N
122	20230906	160727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3075	0	3	0.00	66132905	21642	47.45	3090	3115	3035	3995	2155	3075	3055.77	7.41	-3080	3148	3111	3038	3001	2928	3130	3020	73	920	500	2020	5	1	14679007	451	20.92	1.05	12	0.15	147.00	2920.00	5250	20230213	-41.43	2710	20220928	13.47	5250	-41.43	20230213	2930	4.95	20230726	5250	-41.43	20230213	2710	13.47	20220928	3.18	N	203450	500	73 억	1088358	N	N	N	N
123	20230906	150729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3060	-15	5	-0.49	56125450	18385	40.31	3090	3115	3035	3995	2155	3075	3052.78	7.41	-3355	3148	3111	3038	3001	2928	3130	3020	73	920	500	2020	5	1	14679007	449	20.82	1.05	12	0.13	147.00	2920.00	5250	20230213	-41.71	2710	20220928	12.92	5250	-41.71	20230213	2930	4.44	20230726	5250	-41.71	20230213	2710	12.92	20220928	3.18	N	203450	500	73 억	1088358	N	N	N	N
124	20230906	140730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3070	-5	5	-0.16	44582525	14607	32.03	3090	3115	3035	3995	2155	3075	3052.13	7.41	-3603	3148	3111	3038	3001	2928	3130	3020	73	920	500	2020	5	1	14679007	451	20.88	1.05	12	0.10	147.00	2920.00	5250	20230213	-41.52	2710	20220928	13.28	5250	-41.52	20230213	2930	4.78	20230726	5250	-41.52	20230213	2710	13.28	20220928	3.18	N	203450	500	73 억	1088358	N	N	N	N
125	20230906	130723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3045	-30	5	-0.98	37407815	12258	26.88	3090	3115	3035	3995	2155	3075	3051.71	7.41	-4258	3148	3111	3038	3001	2928	3130	3020	73	920	500	2020	5	1	14679007	447	20.71	1.04	12	0.08	147.00	2920.00	5250	20230213	-42.00	2710	20220928	12.36	5250	-42.00	20230213	2930	3.92	20230726	5250	-42.00	20230213	2710	12.36	20220928	3.18	N	203450	500	73 억	1088358	N	N	N	N
126	20230906	120734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3045	-30	5	-0.98	36294490	11893	26.08	3090	3115	3035	3995	2155	3075	3051.75	7.41	-4148	3148	3111	3038	3001	2928	3130	3020	73	920	500	2020	5	1	14679007	447	20.71	1.04	12	0.08	147.00	2920.00	5250	20230213	-42.00	2710	20220928	12.36	5250	-42.00	20230213	2930	3.92	20230726	5250	-42.00	20230213	2710	12.36	20220928	3.18	N	203450	500	73 억	1088358	N	N	N	N
127	20230906	110736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3045	-30	5	-0.98	28205235	9237	20.25	3090	3115	3035	3995	2155	3075	3053.51	7.41	-4408	3148	3111	3038	3001	2928	3130	3020	73	920	500	2020	5	1	14679007	447	20.71	1.04	12	0.06	147.00	2920.00	5250	20230213	-42.00	2710	20220928	12.36	5250	-42.00	20230213	2930	3.92	20230726	5250	-42.00	20230213	2710	12.36	20220928	3.18	N	203450	500	73 억	1088358	N	N	N	N
128	20230906	100713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3055	-20	5	-0.65	11900430	3876	8.50	3090	3115	3035	3995	2155	3075	3070.29	7.41	-2297	3148	3111	3038	3001	2928	3130	3020	73	920	500	2020	5	1	14679007	448	20.78	1.05	12	0.03	147.00	2920.00	5250	20230213	-41.81	2710	20220928	12.73	5250	-41.81	20230213	2930	4.27	20230726	5250	-41.81	20230213	2710	12.73	20220928	3.18	N	203450	500	73 억	1088358	N	N	N	N
129	20230906	090720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3065	-10	5	-0.33	8217990	2671	5.86	3090	3115	3045	3995	2155	3075	3076.75	7.41	-2137	3148	3111	3038	3001	2928	3130	3020	73	920	500	2020	5	1	14679007	450	20.85	1.05	12	0.02	147.00	2920.00	5250	20230213	-41.62	2710	20220928	13.10	5250	-41.62	20230213	2930	4.61	20230726	5250	-41.62	20230213	2710	13.10	20220928	3.18	N	203450	500	73 억	1088358	N	N	N	N
130	20230905	160722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3075	55	2	1.82	136836765	45571	93.87	3000	3075	2965	3925	2115	3020	3002.71	7.41	728	3110	3065	3030	2985	2950	3047	2967	73	905	500	1990	5	1	14679007	451	20.92	1.05	12	0.31	147.00	2920.00	5250	20230213	-41.43	2710	20220928	13.47	5250	-41.43	20230213	2930	4.95	20230726	5250	-41.43	20230213	2710	13.47	20220928	3.24	N	203450	500	73 억	1087618	N	N	N	N
131	20230905	150732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3075	55	2	1.82	133935425	44627	91.92	3000	3075	2965	3925	2115	3020	3001.22	7.41	646	3110	3065	3030	2985	2950	3047	2967	73	905	500	1990	5	1	14679007	451	20.92	1.05	12	0.30	147.00	2920.00	5250	20230213	-41.43	2710	20220928	13.47	5250	-41.43	20230213	2930	4.95	20230726	5250	-41.43	20230213	2710	13.47	20220928	3.24	N	203450	500	73 억	1087618	N	N	N	N
132	20230905	140731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3035	15	2	0.50	104180505	34868	71.82	3000	3035	2965	3925	2115	3020	2987.85	7.41	1149	3110	3065	3030	2985	2950	3047	2967	73	905	500	1990	5	1	14679007	446	20.65	1.04	12	0.24	147.00	2920.00	5250	20230213	-42.19	2710	20220928	11.99	5250	-42.19	20230213	2930	3.58	20230726	5250	-42.19	20230213	2710	11.99	20220928	3.24	N	203450	500	73 억	1087618	N	N	N	N
133	20230905	130712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3020	0	3	0.00	100462025	33636	69.28	3000	3020	2965	3925	2115	3020	2986.74	7.41	574	3110	3065	3030	2985	2950	3047	2967	73	905	500	1990	5	1	14679007	443	20.54	1.03	12	0.23	147.00	2920.00	5250	20230213	-42.48	2710	20220928	11.44	5250	-42.48	20230213	2930	3.07	20230726	5250	-42.48	20230213	2710	11.44	20220928	3.24	N	203450	500	73 억	1087618	N	N	N	N
134	20230905	120716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3010	-10	5	-0.33	95373895	31947	65.80	3000	3020	2965	3925	2115	3020	2985.38	7.41	653	3110	3065	3030	2985	2950	3047	2967	73	905	500	1990	5	1	14679007	442	20.48	1.03	12	0.22	147.00	2920.00	5250	20230213	-42.67	2710	20220928	11.07	5250	-42.67	20230213	2930	2.73	20230726	5250	-42.67	20230213	2710	11.07	20220928	3.24	N	203450	500	73 억	1087618	N	N	N	N
135	20230905	110723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2985	-35	5	-1.16	82097550	27527	56.70	3000	3020	2965	3925	2115	3020	2982.44	7.41	-1575	3110	3065	3030	2985	2950	3047	2967	73	905	500	1990	5	1	14679007	438	20.31	1.02	12	0.19	147.00	2920.00	5250	20230213	-43.14	2710	20220928	10.15	5250	-43.14	20230213	2930	1.88	20230726	5250	-43.14	20230213	2710	10.15	20220928	3.24	N	203450	500	73 억	1087618	N	N	N	N
136	20230905	100712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2980	-40	5	-1.32	60758885	20370	41.96	3000	3020	2965	3925	2115	3020	2982.76	7.41	-1484	3110	3065	3030	2985	2950	3047	2967	73	905	500	1990	5	1	14679007	437	20.27	1.02	12	0.14	147.00	2920.00	5250	20230213	-43.24	2710	20220928	9.96	5250	-43.24	20230213	2930	1.71	20230726	5250	-43.24	20230213	2710	9.96	20220928	3.24	N	203450	500	73 억	1087618	N	N	N	N
137	20230905	090711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3015	-5	5	-0.17	4343170	1446	2.98	3000	3020	3000	3925	2115	3020	3003.58	7.41	77	3110	3065	3030	2985	2950	3047	2967	73	905	500	1990	5	1	14679007	443	20.51	1.03	12	0.01	147.00	2920.00	5250	20230213	-42.57	2710	20220928	11.25	5250	-42.57	20230213	2930	2.90	20230726	5250	-42.57	20230213	2710	11.25	20220928	3.24	N	203450	500	73 억	1087618	N	N	N	N
138	20230904	160709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3020	-60	5	-1.95	146573905	48511	77.02	3075	3075	2995	4000	2160	3080	3021.46	7.42	-2238	3163	3121	3083	3041	3003	3102	3022	73	920	500	2030	5	1	14679007	443	20.54	1.03	12	0.33	147.00	2920.00	5250	20230213	-42.48	2710	20220928	11.44	5250	-42.48	20230213	2930	3.07	20230726	5250	-42.48	20230213	2710	11.44	20220928	3.23	N	203450	500	73 억	1089856	N	N	N	N
139	20230904	150700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3020	-60	5	-1.95	141805215	46930	74.51	3075	3075	2995	4000	2160	3080	3021.63	7.42	-2141	3163	3121	3083	3041	3003	3102	3022	73	920	500	2030	5	1	14679007	443	20.54	1.03	12	0.32	147.00	2920.00	5250	20230213	-42.48	2710	20220928	11.44	5250	-42.48	20230213	2930	3.07	20230726	5250	-42.48	20230213	2710	11.44	20220928	3.23	N	203450	500	73 억	1089856	N	N	N	N
140	20230904	140655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3030	-50	5	-1.62	105301400	34789	55.24	3075	3075	3010	4000	2160	3080	3026.86	7.42	-1790	3163	3121	3083	3041	3003	3102	3022	73	920	500	2030	5	1	14679007	445	20.61	1.04	12	0.24	147.00	2920.00	5250	20230213	-42.29	2710	20220928	11.81	5250	-42.29	20230213	2930	3.41	20230726	5250	-42.29	20230213	2710	11.81	20220928	3.23	N	203450	500	73 억	1089856	N	N	N	N
141	20230904	130707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3025	-55	5	-1.79	84373060	27854	44.23	3075	3075	3010	4000	2160	3080	3029.12	7.42	-2624	3163	3121	3083	3041	3003	3102	3022	73	920	500	2030	5	1	14679007	444	20.58	1.04	12	0.19	147.00	2920.00	5250	20230213	-42.38	2710	20220928	11.62	5250	-42.38	20230213	2930	3.24	20230726	5250	-42.38	20230213	2710	11.62	20220928	3.23	N	203450	500	73 억	1089856	N	N	N	N
142	20230904	120654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3030	-50	5	-1.62	74821285	24690	39.20	3075	3075	3010	4000	2160	3080	3030.43	7.42	-2632	3163	3121	3083	3041	3003	3102	3022	73	920	500	2030	5	1	14679007	445	20.61	1.04	12	0.17	147.00	2920.00	5250	20230213	-42.29	2710	20220928	11.81	5250	-42.29	20230213	2930	3.41	20230726	5250	-42.29	20230213	2710	11.81	20220928	3.23	N	203450	500	73 억	1089856	N	N	N	N
143	20230904	110643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3045	-35	5	-1.14	47593445	15704	24.93	3075	3075	3010	4000	2160	3080	3030.65	7.42	-3711	3163	3121	3083	3041	3003	3102	3022	73	920	500	2030	5	1	14679007	447	20.71	1.04	12	0.11	147.00	2920.00	5250	20230213	-42.00	2710	20220928	12.36	5250	-42.00	20230213	2930	3.92	20230726	5250	-42.00	20230213	2710	12.36	20220928	3.23	N	203450	500	73 억	1089856	N	N	N	N
144	20230904	100647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3030	-50	5	-1.62	28719470	9460	15.02	3075	3075	3010	4000	2160	3080	3035.88	7.42	-3474	3163	3121	3083	3041	3003	3102	3022	73	920	500	2030	5	1	14679007	445	20.61	1.04	12	0.06	147.00	2920.00	5250	20230213	-42.29	2710	20220928	11.81	5250	-42.29	20230213	2930	3.41	20230726	5250	-42.29	20230213	2710	11.81	20220928	3.23	N	203450	500	73 억	1089856	N	N	N	N
145	20230904	090659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3035	-45	5	-1.46	8502330	2800	4.45	3075	3075	3010	4000	2160	3080	3036.53	7.42	-78	3163	3121	3083	3041	3003	3102	3022	73	920	500	2030	5	1	14679007	446	20.65	1.04	12	0.02	147.00	2920.00	5250	20230213	-42.19	2710	20220928	11.99	5250	-42.19	20230213	2930	3.58	20230726	5250	-42.19	20230213	2710	11.99	20220928	3.23	N	203450	500	73 억	1089856	N	N	N	N
146	20230901	160649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3080	-55	5	-1.75	193142695	62962	228.28	3090	3125	3045	4075	2195	3135	3067.54	7.41	1653	3161	3147	3121	3107	3081	3155	3115	73	940	500	2060	5	1	14679007	452	20.95	1.05	12	0.43	147.00	2920.00	5250	20230213	-41.33	2710	20220928	13.65	5250	-41.33	20230213	2930	5.12	20230726	5250	-41.33	20230213	2710	13.65	20220928	3.24	N	203450	500	73 억	1087527	N	N	N	N
147	20230901	150658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3085	-50	5	-1.59	182378315	59456	215.57	3090	3125	3045	4075	2195	3135	3067.45	7.41	1653	3161	3147	3121	3107	3081	3155	3115	73	940	500	2060	5	1	14679007	453	20.99	1.06	12	0.41	147.00	2920.00	5250	20230213	-41.24	2710	20220928	13.84	5250	-41.24	20230213	2930	5.29	20230726	5250	-41.24	20230213	2710	13.84	20220928	3.24	N	203450	500	73 억	1087527	N	N	N	N
148	20230901	140702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3080	-55	5	-1.75	146476670	47718	173.01	3090	3125	3045	4075	2195	3135	3069.63	7.41	2041	3161	3147	3121	3107	3081	3155	3115	73	940	500	2060	5	1	14679007	452	20.95	1.05	12	0.33	147.00	2920.00	5250	20230213	-41.33	2710	20220928	13.65	5250	-41.33	20230213	2930	5.12	20230726	5250	-41.33	20230213	2710	13.65	20220928	3.24	N	203450	500	73 억	1087527	N	N	N	N
149	20230901	130642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3075	-60	5	-1.91	123159735	40111	145.43	3090	3125	3045	4075	2195	3135	3070.47	7.41	1190	3161	3147	3121	3107	3081	3155	3115	73	940	500	2060	5	1	14679007	451	20.92	1.05	12	0.27	147.00	2920.00	5250	20230213	-41.43	2710	20220928	13.47	5250	-41.43	20230213	2930	4.95	20230726	5250	-41.43	20230213	2710	13.47	20220928	3.24	N	203450	500	73 억	1087527	N	N	N	N
150	20230901	120648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3070	-65	5	-2.07	98194060	31944	115.82	3090	3125	3050	4075	2195	3135	3073.94	7.41	63	3161	3147	3121	3107	3081	3155	3115	73	940	500	2060	5	1	14679007	451	20.88	1.05	12	0.22	147.00	2920.00	5250	20230213	-41.52	2710	20220928	13.28	5250	-41.52	20230213	2930	4.78	20230726	5250	-41.52	20230213	2710	13.28	20220928	3.24	N	203450	500	73 억	1087527	N	N	N	N
151	20230901	110650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3090	-45	5	-1.44	74788370	24300	88.10	3090	3125	3060	4075	2195	3135	3077.71	7.41	381	3161	3147	3121	3107	3081	3155	3115	73	940	500	2060	5	1	14679007	454	21.02	1.06	12	0.17	147.00	2920.00	5250	20230213	-41.14	2710	20220928	14.02	5250	-41.14	20230213	2930	5.46	20230726	5250	-41.14	20230213	2710	14.02	20220928	3.24	N	203450	500	73 억	1087527	N	N	N	N
152	20230901	100643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3085	-50	5	-1.59	46629105	15140	54.89	3090	3125	3060	4075	2195	3135	3079.86	7.41	-1558	3161	3147	3121	3107	3081	3155	3115	73	940	500	2060	5	1	14679007	453	20.99	1.06	12	0.10	147.00	2920.00	5250	20230213	-41.24	2710	20220928	13.84	5250	-41.24	20230213	2930	5.29	20230726	5250	-41.24	20230213	2710	13.84	20220928	3.24	N	203450	500	73 억	1087527	N	N	N	N
153	20230901	090634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3110	-25	5	-0.80	4517850	1464	5.31	3090	3125	3080	4075	2195	3135	3085.96	7.41	-824	3161	3147	3121	3107	3081	3155	3115	73	940	500	2060	5	1	14679007	457	21.16	1.07	12	0.01	147.00	2920.00	5250	20230213	-40.76	2710	20220928	14.76	5250	-40.76	20230213	2930	6.14	20230726	5250	-40.76	20230213	2710	14.76	20220928	3.24	N	203450	500	73 억	1087527	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History