KissMeData/247660/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	161011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16760	-430	5	-2.50	1419574440	84581	40.15	17190	17300	16540	22300	12040	17190	16783.79	0.59	2416	19943	18566	17833	16456	15723	18200	16090	22	5110	500	12030	10	1	4343920	728	349.17	2.33	12	1.95	48.00	7190.00	25200	20230816	-33.49	13080	20230726	28.13	25200	-33.49	20230816	13080	28.13	20230726	25200	-33.49	20230816	13080	28.13	20230726	2.41	N	247660	500	21 억	25563	N	N	N	N
3	20230927	151021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16750	-440	5	-2.56	1332503020	79383	37.68	17190	17300	16540	22300	12040	17190	16785.75	0.59	2596	19943	18566	17833	16456	15723	18200	16090	22	5110	500	12030	10	1	4343920	728	348.96	2.33	12	1.83	48.00	7190.00	25200	20230816	-33.53	13080	20230726	28.06	25200	-33.53	20230816	13080	28.06	20230726	25200	-33.53	20230816	13080	28.06	20230726	2.41	N	247660	500	21 억	25563	N	N	N	N
4	20230927	141022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16770	-420	5	-2.44	1223020350	72857	34.58	17190	17300	16540	22300	12040	17190	16786.59	0.59	2066	19943	18566	17833	16456	15723	18200	16090	22	5110	500	12030	10	1	4343920	728	349.38	2.33	12	1.68	48.00	7190.00	25200	20230816	-33.45	13080	20230726	28.21	25200	-33.45	20230816	13080	28.21	20230726	25200	-33.45	20230816	13080	28.21	20230726	2.41	N	247660	500	21 억	25563	N	N	N	N
5	20230927	131007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16780	-410	5	-2.39	1115598760	66430	31.53	17190	17300	16540	22300	12040	17190	16793.60	0.59	2059	19943	18566	17833	16456	15723	18200	16090	22	5110	500	12030	10	1	4343920	729	349.58	2.33	12	1.53	48.00	7190.00	25200	20230816	-33.41	13080	20230726	28.29	25200	-33.41	20230816	13080	28.29	20230726	25200	-33.41	20230816	13080	28.29	20230726	2.41	N	247660	500	21 억	25563	N	N	N	N
6	20230927	121007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16750	-440	5	-2.56	860514380	51110	24.26	17190	17300	16650	22300	12040	17190	16836.52	0.59	4791	19943	18566	17833	16456	15723	18200	16090	22	5110	500	12030	10	1	4343920	728	348.96	2.33	12	1.18	48.00	7190.00	25200	20230816	-33.53	13080	20230726	28.06	25200	-33.53	20230816	13080	28.06	20230726	25200	-33.53	20230816	13080	28.06	20230726	2.41	N	247660	500	21 억	25563	N	N	N	N
7	20230927	111017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16890	-300	5	-1.75	755037080	44838	21.28	17190	17300	16650	22300	12040	17190	16839.22	0.59	5866	19943	18566	17833	16456	15723	18200	16090	22	5110	500	12030	10	1	4343920	734	351.88	2.35	12	1.03	48.00	7190.00	25200	20230816	-32.98	13080	20230726	29.13	25200	-32.98	20230816	13080	29.13	20230726	25200	-32.98	20230816	13080	29.13	20230726	2.41	N	247660	500	21 억	25563	N	N	N	N
8	20230927	101009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16800	-390	5	-2.27	668072180	39683	18.84	17190	17300	16650	22300	12040	17190	16835.22	0.59	5538	19943	18566	17833	16456	15723	18200	16090	22	5110	500	12030	10	1	4343920	730	350.00	2.34	12	0.91	48.00	7190.00	25200	20230816	-33.33	13080	20230726	28.44	25200	-33.33	20230816	13080	28.44	20230726	25200	-33.33	20230816	13080	28.44	20230726	2.41	N	247660	500	21 억	25563	N	N	N	N
9	20230927	091028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17060	-130	5	-0.76	166017010	9745	4.63	17190	17300	16810	22300	12040	17190	17036.12	0.59	463	19943	18566	17833	16456	15723	18200	16090	22	5110	500	12030	10	1	4343920	741	355.42	2.37	12	0.22	48.00	7190.00	25200	20230816	-32.30	13080	20230726	30.43	25200	-32.30	20230816	13080	30.43	20230726	25200	-32.30	20230816	13080	30.43	20230726	2.41	N	247660	500	21 억	25563	N	N	N	N
10	20230926	161007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17190	-1840	5	-9.67	3774054890	208049	50.37	19170	19210	17100	24700	13330	19030	18140.94	1.30	-32551	20443	19736	18813	18106	17183	20090	18460	22	5670	500	13320	10	1	4343920	747	358.12	2.39	12	4.79	48.00	7190.00	25200	20230816	-31.79	13080	20230726	31.42	25200	-31.79	20230816	13080	31.42	20230726	25200	-31.79	20230816	13080	31.42	20230726	2.49	N	247660	500	21 억	56357	N	N	N	N
11	20230926	151006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17360	-1670	5	-8.78	3571389460	196286	47.52	19170	19210	17260	24700	13330	19030	18194.43	1.30	-31070	20443	19736	18813	18106	17183	20090	18460	22	5670	500	13320	10	1	4343920	754	361.67	2.41	12	4.52	48.00	7190.00	25200	20230816	-31.11	13080	20230726	32.72	25200	-31.11	20230816	13080	32.72	20230726	25200	-31.11	20230816	13080	32.72	20230726	2.49	N	247660	500	21 억	56357	N	N	N	N
12	20230926	141000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17510	-1520	5	-7.99	3225135690	176341	42.69	19170	19210	17450	24700	13330	19030	18288.81	1.30	-27985	20443	19736	18813	18106	17183	20090	18460	22	5670	500	13320	10	1	4343920	761	364.79	2.44	12	4.06	48.00	7190.00	25200	20230816	-30.52	13080	20230726	33.87	25200	-30.52	20230816	13080	33.87	20230726	25200	-30.52	20230816	13080	33.87	20230726	2.49	N	247660	500	21 억	56357	N	N	N	N
13	20230926	131004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17680	-1350	5	-7.09	2896906930	157676	38.17	19170	19210	17620	24700	13330	19030	18372.14	1.30	-23814	20443	19736	18813	18106	17183	20090	18460	22	5670	500	13320	10	1	4343920	768	368.33	2.46	12	3.63	48.00	7190.00	25200	20230816	-29.84	13080	20230726	35.17	25200	-29.84	20230816	13080	35.17	20230726	25200	-29.84	20230816	13080	35.17	20230726	2.49	N	247660	500	21 억	56357	N	N	N	N
14	20230926	121011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17810	-1220	5	-6.41	2711167320	147204	35.64	19170	19210	17620	24700	13330	19030	18417.37	1.30	-19489	20443	19736	18813	18106	17183	20090	18460	22	5670	500	13320	10	1	4343920	774	371.04	2.48	12	3.39	48.00	7190.00	25200	20230816	-29.33	13080	20230726	36.16	25200	-29.33	20230816	13080	36.16	20230726	25200	-29.33	20230816	13080	36.16	20230726	2.49	N	247660	500	21 억	56357	N	N	N	N
15	20230926	111005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17780	-1250	5	-6.57	2370784690	128010	30.99	19170	19210	17780	24700	13330	19030	18519.94	1.30	-14950	20443	19736	18813	18106	17183	20090	18460	22	5670	500	13320	10	1	4343920	772	370.42	2.47	12	2.95	48.00	7190.00	25200	20230816	-29.44	13080	20230726	35.93	25200	-29.44	20230816	13080	35.93	20230726	25200	-29.44	20230816	13080	35.93	20230726	2.49	N	247660	500	21 억	56357	N	N	N	N
16	20230926	101006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18400	-630	5	-3.31	1607464760	85594	20.72	19170	19210	18290	24700	13330	19030	18779.84	1.30	-9656	20443	19736	18813	18106	17183	20090	18460	22	5670	500	13320	10	1	4343920	799	383.33	2.56	12	1.97	48.00	7190.00	25200	20230816	-26.98	13080	20230726	40.67	25200	-26.98	20230816	13080	40.67	20230726	25200	-26.98	20230816	13080	40.67	20230726	2.49	N	247660	500	21 억	56357	N	N	N	N
17	20230926	091008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18970	-60	5	-0.32	758672910	39864	9.65	19170	19210	18720	24700	13330	19030	19031.53	1.30	-10940	20443	19736	18813	18106	17183	20090	18460	22	5670	500	13320	10	1	4343920	824	395.21	2.64	12	0.92	48.00	7190.00	25200	20230816	-24.72	13080	20230726	45.03	25200	-24.72	20230816	13080	45.03	20230726	25200	-24.72	20230816	13080	45.03	20230726	2.49	N	247660	500	21 억	56357	N	N	N	N
18	20230925	161008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19030	1310	2	7.39	7733143820	407117	91.25	17900	19520	17890	23000	12410	17720	18995.45	0.72	25946	20253	18986	17803	16536	15353	19620	17170	22	5280	500	12400	10	1	4343920	827	396.46	2.65	12	9.37	48.00	7190.00	25200	20230816	-24.48	13080	20230726	45.49	25200	-24.48	20230816	13080	45.49	20230726	25200	-24.48	20230816	13080	45.49	20230726	2.37	N	247660	500	21 억	31371	N	N	N	N
19	20230925	151010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19150	1430	2	8.07	7423883020	390920	87.62	17900	19520	17890	23000	12410	17720	18991.45	0.72	27033	20253	18986	17803	16536	15353	19620	17170	22	5280	500	12400	10	1	4343920	832	398.96	2.66	12	9.00	48.00	7190.00	25200	20230816	-24.01	13080	20230726	46.41	25200	-24.01	20230816	13080	46.41	20230726	25200	-24.01	20230816	13080	46.41	20230726	2.37	N	247660	500	21 억	31371	N	N	N	N
20	20230925	140953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19380	1660	2	9.37	6276617280	331439	74.29	17900	19450	17890	23000	12410	17720	18938.21	0.72	24564	20253	18986	17803	16536	15353	19620	17170	22	5280	500	12400	10	1	4343920	842	403.75	2.70	12	7.63	48.00	7190.00	25200	20230816	-23.10	13080	20230726	48.17	25200	-23.10	20230816	13080	48.17	20230726	25200	-23.10	20230816	13080	48.17	20230726	2.37	N	247660	500	21 억	31371	N	N	N	N
21	20230925	130959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18900	1180	2	6.66	5446744340	288269	64.61	17900	19450	17890	23000	12410	17720	18895.47	0.72	18075	20253	18986	17803	16536	15353	19620	17170	22	5280	500	12400	10	1	4343920	821	393.75	2.63	12	6.64	48.00	7190.00	25200	20230816	-25.00	13080	20230726	44.50	25200	-25.00	20230816	13080	44.50	20230726	25200	-25.00	20230816	13080	44.50	20230726	2.37	N	247660	500	21 억	31371	N	N	N	N
22	20230925	121004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19110	1390	2	7.84	4708116810	249727	55.97	17900	19450	17890	23000	12410	17720	18853.96	0.72	15181	20253	18986	17803	16536	15353	19620	17170	22	5280	500	12400	10	1	4343920	830	398.12	2.66	12	5.75	48.00	7190.00	25200	20230816	-24.17	13080	20230726	46.10	25200	-24.17	20230816	13080	46.10	20230726	25200	-24.17	20230816	13080	46.10	20230726	2.37	N	247660	500	21 억	31371	N	N	N	N
23	20230925	110959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18770	1050	2	5.93	4051061070	215369	48.27	17900	19450	17890	23000	12410	17720	18810.87	0.72	8158	20253	18986	17803	16536	15353	19620	17170	22	5280	500	12400	10	1	4343920	815	391.04	2.61	12	4.96	48.00	7190.00	25200	20230816	-25.52	13080	20230726	43.50	25200	-25.52	20230816	13080	43.50	20230726	25200	-25.52	20230816	13080	43.50	20230726	2.37	N	247660	500	21 억	31371	N	N	N	N
24	20230925	101003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19160	1440	2	8.13	2808648960	150210	33.67	17900	19250	17890	23000	12410	17720	18699.45	0.72	5688	20253	18986	17803	16536	15353	19620	17170	22	5280	500	12400	10	1	4343920	832	399.17	2.66	12	3.46	48.00	7190.00	25200	20230816	-23.97	13080	20230726	46.48	25200	-23.97	20230816	13080	46.48	20230726	25200	-23.97	20230816	13080	46.48	20230726	2.37	N	247660	500	21 억	31371	N	N	N	N
25	20230925	090959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18510	790	2	4.46	757455690	41184	9.23	17900	18800	17890	23000	12410	17720	18395.27	0.72	-6293	20253	18986	17803	16536	15353	19620	17170	22	5280	500	12400	10	1	4343920	804	385.62	2.57	12	0.95	48.00	7190.00	25200	20230816	-26.55	13080	20230726	41.51	25200	-26.55	20230816	13080	41.51	20230726	25200	-26.55	20230816	13080	41.51	20230726	2.37	N	247660	500	21 억	31371	N	N	N	N
26	20230922	161036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17720	770	2	4.54	8048768510	443063	37.25	16950	19070	16620	22000	11870	16950	18168.22	0.35	16523	21703	19326	17823	15446	13943	20515	16635	22	5050	500	11860	10	1	4343920	770	369.17	2.46	12	10.20	48.00	7190.00	25200	20230816	-29.68	13080	20230726	35.47	25200	-29.68	20230816	13080	35.47	20230726	25200	-29.68	20230816	13080	35.47	20230726	2.40	N	247660	500	21 억	15167	N	N	N	N
27	20230922	151030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17620	670	2	3.95	7862585370	432517	36.36	16950	19070	16620	22000	11870	16950	18178.70	0.35	15008	21703	19326	17823	15446	13943	20515	16635	22	5050	500	11860	10	1	4343920	765	367.08	2.45	12	9.96	48.00	7190.00	25200	20230816	-30.08	13080	20230726	34.71	25200	-30.08	20230816	13080	34.71	20230726	25200	-30.08	20230816	13080	34.71	20230726	2.40	N	247660	500	21 억	15167	N	N	N	N
28	20230922	141027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17470	520	2	3.07	7672789930	421725	35.45	16950	19070	16620	22000	11870	16950	18193.85	0.35	11929	21703	19326	17823	15446	13943	20515	16635	22	5050	500	11860	10	1	4343920	759	363.96	2.43	12	9.71	48.00	7190.00	25200	20230816	-30.67	13080	20230726	33.56	25200	-30.67	20230816	13080	33.56	20230726	25200	-30.67	20230816	13080	33.56	20230726	2.40	N	247660	500	21 억	15167	N	N	N	N
29	20230922	130926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17570	620	2	3.66	7487838830	411175	34.56	16950	19070	16620	22000	11870	16950	18210.86	0.35	11657	21703	19326	17823	15446	13943	20515	16635	22	5050	500	11860	10	1	4343920	763	366.04	2.44	12	9.47	48.00	7190.00	25200	20230816	-30.28	13080	20230726	34.33	25200	-30.28	20230816	13080	34.33	20230726	25200	-30.28	20230816	13080	34.33	20230726	2.40	N	247660	500	21 억	15167	N	N	N	N
30	20230922	120924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17750	800	2	4.72	7242172120	397256	33.39	16950	19070	16620	22000	11870	16950	18230.52	0.35	12952	21703	19326	17823	15446	13943	20515	16635	22	5050	500	11860	10	1	4343920	771	369.79	2.47	12	9.15	48.00	7190.00	25200	20230816	-29.56	13080	20230726	35.70	25200	-29.56	20230816	13080	35.70	20230726	25200	-29.56	20230816	13080	35.70	20230726	2.40	N	247660	500	21 억	15167	N	N	N	N
31	20230922	110919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18150	1200	2	7.08	6843758590	374752	31.50	16950	19070	16620	22000	11870	16950	18262.13	0.35	7985	21703	19326	17823	15446	13943	20515	16635	22	5050	500	11860	10	1	4343920	788	378.12	2.52	12	8.63	48.00	7190.00	25200	20230816	-27.98	13080	20230726	38.76	25200	-27.98	20230816	13080	38.76	20230726	25200	-27.98	20230816	13080	38.76	20230726	2.40	N	247660	500	21 억	15167	N	N	N	N
32	20230922	100920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18440	1490	2	8.79	6142221940	335846	28.23	16950	19070	16620	22000	11870	16950	18288.84	0.35	499	21703	19326	17823	15446	13943	20515	16635	22	5050	500	11860	10	1	4343920	801	384.17	2.56	12	7.73	48.00	7190.00	25200	20230816	-26.83	13080	20230726	40.98	25200	-26.83	20230816	13080	40.98	20230726	25200	-26.83	20230816	13080	40.98	20230726	2.40	N	247660	500	21 억	15167	N	N	N	N
33	20230922	090915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18200	1250	2	7.37	1610418610	91500	7.69	16950	18230	16620	22000	11870	16950	17600.26	0.35	-6358	21703	19326	17823	15446	13943	20515	16635	22	5050	500	11860	10	1	4343920	791	379.17	2.53	12	2.11	48.00	7190.00	25200	20230816	-27.78	13080	20230726	39.14	25200	-27.78	20230816	13080	39.14	20230726	25200	-27.78	20230816	13080	39.14	20230726	2.40	N	247660	500	21 억	15167	N	N	N	N
34	20230921	160919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16950	260	2	1.56	22067518460	1180917	2153.27	16380	20200	16320	21650	11690	16690	18690.14	0.33	2185	17476	17082	16676	16282	15876	17280	16480	22	4960	500	11680	10	1	4343920	736	353.12	2.36	12	27.19	48.00	7190.00	25200	20230816	-32.74	13080	20230726	29.59	25200	-32.74	20230816	13080	29.59	20230726	25200	-32.74	20230816	13080	29.59	20230726	2.42	N	247660	500	21 억	14475	N	N	N	N
35	20230921	150907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17150	460	2	2.76	21674544870	1157772	2111.07	16380	20200	16320	21650	11690	16690	18720.91	0.33	-1917	17476	17082	16676	16282	15876	17280	16480	22	4960	500	11680	10	1	4343920	745	357.29	2.39	12	26.65	48.00	7190.00	25200	20230816	-31.94	13080	20230726	31.12	25200	-31.94	20230816	13080	31.12	20230726	25200	-31.94	20230816	13080	31.12	20230726	2.42	N	247660	500	21 억	14475	N	N	N	N
36	20230921	140914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17530	840	2	5.03	20430139020	1086492	1981.10	16380	20200	16320	21650	11690	16690	18803.76	0.33	-5773	17476	17082	16676	16282	15876	17280	16480	22	4960	500	11680	10	1	4343920	761	365.21	2.44	12	25.01	48.00	7190.00	25200	20230816	-30.44	13080	20230726	34.02	25200	-30.44	20230816	13080	34.02	20230726	25200	-30.44	20230816	13080	34.02	20230726	2.42	N	247660	500	21 억	14475	N	N	N	N
37	20230921	130911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18750	2060	2	12.34	10193723840	549024	1001.08	16380	19430	16320	21650	11690	16690	18566.99	0.33	1805	17476	17082	16676	16282	15876	17280	16480	22	4960	500	11680	10	1	4343920	814	390.62	2.61	12	12.64	48.00	7190.00	25200	20230816	-25.60	13080	20230726	43.35	25200	-25.60	20230816	13080	43.35	20230726	25200	-25.60	20230816	13080	43.35	20230726	2.42	N	247660	500	21 억	14475	N	N	N	N
38	20230921	120903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18780	2090	2	12.52	8373811590	451899	823.99	16380	19430	16320	21650	11690	16690	18530.27	0.33	-926	17476	17082	16676	16282	15876	17280	16480	22	4960	500	11680	10	1	4343920	816	391.25	2.61	12	10.40	48.00	7190.00	25200	20230816	-25.48	13080	20230726	43.58	25200	-25.48	20230816	13080	43.58	20230726	25200	-25.48	20230816	13080	43.58	20230726	2.42	N	247660	500	21 억	14475	N	N	N	N
39	20230921	110923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18420	1730	2	10.37	4168338860	229246	418.00	16380	19000	16320	21650	11690	16690	18182.82	0.33	-6404	17476	17082	16676	16282	15876	17280	16480	22	4960	500	11680	10	1	4343920	800	383.75	2.56	12	5.28	48.00	7190.00	25200	20230816	-26.90	13080	20230726	40.83	25200	-26.90	20230816	13080	40.83	20230726	25200	-26.90	20230816	13080	40.83	20230726	2.42	N	247660	500	21 억	14475	N	N	N	N
40	20230921	100904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16390	-300	5	-1.80	108670530	6622	12.07	16380	16530	16320	21650	11690	16690	16410.53	0.33	1132	17476	17082	16676	16282	15876	17280	16480	22	4960	500	11680	10	1	4343920	712	341.46	2.28	12	0.15	48.00	7190.00	25200	20230816	-34.96	13080	20230726	25.31	25200	-34.96	20230816	13080	25.31	20230726	25200	-34.96	20230816	13080	25.31	20230726	2.42	N	247660	500	21 억	14475	N	N	N	N
41	20230921	090909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16520	-170	5	-1.02	49023150	2985	5.44	16380	16530	16380	21650	11690	16690	16423.17	0.33	1171	17476	17082	16676	16282	15876	17280	16480	22	4960	500	11680	10	1	4343920	718	344.17	2.30	12	0.07	48.00	7190.00	25200	20230816	-34.44	13080	20230726	26.30	25200	-34.44	20230816	13080	26.30	20230726	25200	-34.44	20230816	13080	26.30	20230726	2.42	N	247660	500	21 억	14475	N	N	N	N
42	20230920	160916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16690	60	2	0.36	896240380	53774	74.31	16640	17070	16270	21600	11650	16630	16666.83	0.19	6587	17903	17266	16933	16296	15963	17100	16130	22	4970	500	11640	10	1	4343920	725	347.71	2.32	12	1.24	48.00	7190.00	25200	20230816	-33.77	13080	20230726	27.60	25200	-33.77	20230816	13080	27.60	20230726	25200	-33.77	20230816	13080	27.60	20230726	2.40	N	247660	500	21 억	8263	N	N	N	N
43	20230920	150852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16700	70	2	0.42	780309170	46830	64.71	16640	17070	16270	21600	11650	16630	16662.63	0.19	4584	17903	17266	16933	16296	15963	17100	16130	22	4970	500	11640	10	1	4343920	725	347.92	2.32	12	1.08	48.00	7190.00	25200	20230816	-33.73	13080	20230726	27.68	25200	-33.73	20230816	13080	27.68	20230726	25200	-33.73	20230816	13080	27.68	20230726	2.40	N	247660	500	21 억	8263	N	N	N	N
44	20230920	140904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16510	-120	5	-0.72	611379090	36706	50.72	16640	17070	16270	21600	11650	16630	16656.15	0.19	1628	17903	17266	16933	16296	15963	17100	16130	22	4970	500	11640	10	1	4343920	717	343.96	2.30	12	0.84	48.00	7190.00	25200	20230816	-34.48	13080	20230726	26.22	25200	-34.48	20230816	13080	26.22	20230726	25200	-34.48	20230816	13080	26.22	20230726	2.40	N	247660	500	21 억	8263	N	N	N	N
45	20230920	130900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16440	-190	5	-1.14	540078320	32351	44.71	16640	17070	16350	21600	11650	16630	16694.44	0.19	857	17903	17266	16933	16296	15963	17100	16130	22	4970	500	11640	10	1	4343920	714	342.50	2.29	12	0.74	48.00	7190.00	25200	20230816	-34.76	13080	20230726	25.69	25200	-34.76	20230816	13080	25.69	20230726	25200	-34.76	20230816	13080	25.69	20230726	2.40	N	247660	500	21 억	8263	N	N	N	N
46	20230920	120900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16540	-90	5	-0.54	419004900	25001	34.55	16640	17070	16500	21600	11650	16630	16759.80	0.19	250	17903	17266	16933	16296	15963	17100	16130	22	4970	500	11640	10	1	4343920	718	344.58	2.30	12	0.58	48.00	7190.00	25200	20230816	-34.37	13080	20230726	26.45	25200	-34.37	20230816	13080	26.45	20230726	25200	-34.37	20230816	13080	26.45	20230726	2.40	N	247660	500	21 억	8263	N	N	N	N
47	20230920	110905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16700	70	2	0.42	316775930	18847	26.04	16640	17070	16630	21600	11650	16630	16808.27	0.19	2235	17903	17266	16933	16296	15963	17100	16130	22	4970	500	11640	10	1	4343920	725	347.92	2.32	12	0.43	48.00	7190.00	25200	20230816	-33.73	13080	20230726	27.68	25200	-33.73	20230816	13080	27.68	20230726	25200	-33.73	20230816	13080	27.68	20230726	2.40	N	247660	500	21 억	8263	N	N	N	N
48	20230920	100846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16720	90	2	0.54	265430300	15782	21.81	16640	17070	16630	21600	11650	16630	16819.18	0.19	2195	17903	17266	16933	16296	15963	17100	16130	22	4970	500	11640	10	1	4343920	726	348.33	2.33	12	0.36	48.00	7190.00	25200	20230816	-33.65	13080	20230726	27.83	25200	-33.65	20230816	13080	27.83	20230726	25200	-33.65	20230816	13080	27.83	20230726	2.40	N	247660	500	21 억	8263	N	N	N	N
49	20230920	090859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16670	40	2	0.24	55343580	3324	4.59	16640	16740	16630	21600	11650	16630	16650.01	0.19	317	17903	17266	16933	16296	15963	17100	16130	22	4970	500	11640	10	1	4343920	724	347.29	2.32	12	0.08	48.00	7190.00	25200	20230816	-33.85	13080	20230726	27.45	25200	-33.85	20230816	13080	27.45	20230726	25200	-33.85	20230816	13080	27.45	20230726	2.40	N	247660	500	21 억	8263	N	N	N	N
50	20230919	160857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16630	-820	5	-4.70	1199981430	70493	52.26	17450	17570	16600	22650	12220	17450	17023.59	0.36	-7408	19030	18240	17630	16840	16230	17935	16535	22	5200	500	12210	10	1	4343920	722	346.46	2.31	12	1.62	48.00	7190.00	25200	20230816	-34.01	13080	20230726	27.14	25200	-34.01	20230816	13080	27.14	20230726	25200	-34.01	20230816	13080	27.14	20230726	2.30	N	247660	500	21 억	15671	N	N	N	N
51	20230919	150856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16700	-750	5	-4.30	1130934250	66347	49.19	17450	17570	16600	22650	12220	17450	17045.65	0.36	-7231	19030	18240	17630	16840	16230	17935	16535	22	5200	500	12210	10	1	4343920	725	347.92	2.32	12	1.53	48.00	7190.00	25200	20230816	-33.73	13080	20230726	27.68	25200	-33.73	20230816	13080	27.68	20230726	25200	-33.73	20230816	13080	27.68	20230726	2.30	N	247660	500	21 억	15671	N	N	N	N
52	20230919	140855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16830	-620	5	-3.55	923830320	53979	40.02	17450	17570	16800	22650	12220	17450	17114.53	0.36	-6600	19030	18240	17630	16840	16230	17935	16535	22	5200	500	12210	10	1	4343920	731	350.62	2.34	12	1.24	48.00	7190.00	25200	20230816	-33.21	13080	20230726	28.67	25200	-33.21	20230816	13080	28.67	20230726	25200	-33.21	20230816	13080	28.67	20230726	2.30	N	247660	500	21 억	15671	N	N	N	N
53	20230919	130840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16900	-550	5	-3.15	824230700	48065	35.63	17450	17570	16820	22650	12220	17450	17148.15	0.36	-6493	19030	18240	17630	16840	16230	17935	16535	22	5200	500	12210	10	1	4343920	734	352.08	2.35	12	1.11	48.00	7190.00	25200	20230816	-32.94	13080	20230726	29.20	25200	-32.94	20230816	13080	29.20	20230726	25200	-32.94	20230816	13080	29.20	20230726	2.30	N	247660	500	21 억	15671	N	N	N	N
54	20230919	120858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16940	-510	5	-2.92	477385390	27831	20.63	17450	17570	16850	22650	12220	17450	17152.84	0.36	-3999	19030	18240	17630	16840	16230	17935	16535	22	5200	500	12210	10	1	4343920	736	352.92	2.36	12	0.64	48.00	7190.00	25200	20230816	-32.78	13080	20230726	29.51	25200	-32.78	20230816	13080	29.51	20230726	25200	-32.78	20230816	13080	29.51	20230726	2.30	N	247660	500	21 억	15671	N	N	N	N
55	20230919	110903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17050	-400	5	-2.29	330633450	19187	14.22	17450	17570	17030	22650	12220	17450	17231.98	0.36	-1722	19030	18240	17630	16840	16230	17935	16535	22	5200	500	12210	10	1	4343920	741	355.21	2.37	12	0.44	48.00	7190.00	25200	20230816	-32.34	13080	20230726	30.35	25200	-32.34	20230816	13080	30.35	20230726	25200	-32.34	20230816	13080	30.35	20230726	2.30	N	247660	500	21 억	15671	N	N	N	N
56	20230919	100854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17100	-350	5	-2.01	243341270	14077	10.44	17450	17570	17100	22650	12220	17450	17286.26	0.36	-2188	19030	18240	17630	16840	16230	17935	16535	22	5200	500	12210	10	1	4343920	743	356.25	2.38	12	0.32	48.00	7190.00	25200	20230816	-32.14	13080	20230726	30.73	25200	-32.14	20230816	13080	30.73	20230726	25200	-32.14	20230816	13080	30.73	20230726	2.30	N	247660	500	21 억	15671	N	N	N	N
57	20230919	090851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17260	-190	5	-1.09	105797170	6085	4.51	17450	17570	17260	22650	12220	17450	17386.38	0.36	-1721	19030	18240	17630	16840	16230	17935	16535	22	5200	500	12210	10	1	4343920	750	359.58	2.40	12	0.14	48.00	7190.00	25200	20230816	-31.51	13080	20230726	31.96	25200	-31.51	20230816	13080	31.96	20230726	25200	-31.51	20230816	13080	31.96	20230726	2.30	N	247660	500	21 억	15671	N	N	N	N
58	20230918	160856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17450	0	3	0.00	2366439510	133888	14.41	17480	18420	17020	22650	12220	17450	17676.61	0.32	1756	22090	19770	17980	15660	13870	20930	16820	22	5200	500	12210	10	1	4343920	758	363.54	2.43	12	3.08	48.00	7190.00	25200	20230816	-30.75	13080	20230726	33.41	25200	-30.75	20230816	13080	33.41	20230726	25200	-30.75	20230816	13080	33.41	20230726	2.33	N	247660	500	21 억	13914	N	N	N	N
59	20230918	150852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17430	-20	5	-0.11	2209271100	124873	13.44	17480	18420	17020	22650	12220	17450	17693.04	0.32	3763	22090	19770	17980	15660	13870	20930	16820	22	5200	500	12210	10	1	4343920	757	363.12	2.42	12	2.87	48.00	7190.00	25200	20230816	-30.83	13080	20230726	33.26	25200	-30.83	20230816	13080	33.26	20230726	25200	-30.83	20230816	13080	33.26	20230726	2.33	N	247660	500	21 억	13914	N	N	N	N
60	20230918	140913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17200	-250	5	-1.43	1972100530	111076	11.96	17480	18420	17030	22650	12220	17450	17755.78	0.32	3972	22090	19770	17980	15660	13870	20930	16820	22	5200	500	12210	10	1	4343920	747	358.33	2.39	12	2.56	48.00	7190.00	25200	20230816	-31.75	13080	20230726	31.50	25200	-31.75	20230816	13080	31.50	20230726	25200	-31.75	20230816	13080	31.50	20230726	2.33	N	247660	500	21 억	13914	N	N	N	N
61	20230918	130850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17310	-140	5	-0.80	1845593030	103711	11.16	17480	18420	17190	22650	12220	17450	17797.08	0.32	5306	22090	19770	17980	15660	13870	20930	16820	22	5200	500	12210	10	1	4343920	752	360.62	2.41	12	2.39	48.00	7190.00	25200	20230816	-31.31	13080	20230726	32.34	25200	-31.31	20230816	13080	32.34	20230726	25200	-31.31	20230816	13080	32.34	20230726	2.33	N	247660	500	21 억	13914	N	N	N	N
62	20230918	120857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17440	-10	5	-0.06	1651831920	92547	9.96	17480	18420	17270	22650	12220	17450	17850.57	0.32	6855	22090	19770	17980	15660	13870	20930	16820	22	5200	500	12210	10	1	4343920	758	363.33	2.43	12	2.13	48.00	7190.00	25200	20230816	-30.79	13080	20230726	33.33	25200	-30.79	20230816	13080	33.33	20230726	25200	-30.79	20230816	13080	33.33	20230726	2.33	N	247660	500	21 억	13914	N	N	N	N
63	20230918	110844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17740	290	2	1.66	1554337890	86983	9.36	17480	18420	17270	22650	12220	17450	17871.68	0.32	7707	22090	19770	17980	15660	13870	20930	16820	22	5200	500	12210	10	1	4343920	771	369.58	2.47	12	2.00	48.00	7190.00	25200	20230816	-29.60	13080	20230726	35.63	25200	-29.60	20230816	13080	35.63	20230726	25200	-29.60	20230816	13080	35.63	20230726	2.33	N	247660	500	21 억	13914	N	N	N	N
64	20230918	100837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17730	280	2	1.60	1369810600	76505	8.23	17480	18420	17270	22650	12220	17450	17907.61	0.32	10036	22090	19770	17980	15660	13870	20930	16820	22	5200	500	12210	10	1	4343920	770	369.38	2.47	12	1.76	48.00	7190.00	25200	20230816	-29.64	13080	20230726	35.55	25200	-29.64	20230816	13080	35.55	20230726	25200	-29.64	20230816	13080	35.55	20230726	2.33	N	247660	500	21 억	13914	N	N	N	N
65	20230918	090840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18240	790	2	4.53	762530690	42736	4.60	17480	18280	17270	22650	12220	17450	17847.10	0.32	2824	22090	19770	17980	15660	13870	20930	16820	22	5200	500	12210	10	1	4343920	792	380.00	2.54	12	0.98	48.00	7190.00	25200	20230816	-27.62	13080	20230726	39.45	25200	-27.62	20230816	13080	39.45	20230726	25200	-27.62	20230816	13080	39.45	20230726	2.33	N	247660	500	21 억	13914	N	N	N	N
66	20230915	160851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17450	1130	2	6.92	17049748130	907363	2883.72	16190	20300	16190	21200	11430	16320	18792.48	0.53	-10501	16766	16542	16346	16122	15926	16655	16235	22	4880	500	11420	10	1	4343920	758	363.54	2.43	12	20.89	48.00	7190.00	25200	20230816	-30.75	13080	20230726	33.41	25200	-30.75	20230816	13080	33.41	20230726	26150	-33.27	20220915	13080	33.41	20230726	2.38	N	247660	500	21 억	22851	N	N	N	N
67	20230915	150846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19590	3270	2	20.04	13240640510	699707	2223.76	16190	20300	16190	21200	11430	16320	18923.12	0.53	-17950	16766	16542	16346	16122	15926	16655	16235	22	4880	500	11420	10	1	4343920	851	408.12	2.72	12	16.11	48.00	7190.00	25200	20230816	-22.26	13080	20230726	49.77	25200	-22.26	20230816	13080	49.77	20230726	26150	-25.09	20220915	13080	49.77	20230726	2.38	N	247660	500	21 억	22851	N	N	N	N
68	20230915	140852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17360	1040	2	6.37	1679126320	97775	310.74	16190	17800	16190	21200	11430	16320	17173.37	0.53	6718	16766	16542	16346	16122	15926	16655	16235	22	4880	500	11420	10	1	4343920	754	361.67	2.41	12	2.25	48.00	7190.00	25200	20230816	-31.11	13080	20230726	32.72	25200	-31.11	20230816	13080	32.72	20230726	26150	-33.61	20220915	13080	32.72	20230726	2.38	N	247660	500	21 억	22851	N	N	N	N
69	20230915	130844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17490	1170	2	7.17	1117363150	65783	209.07	16190	17650	16190	21200	11430	16320	16985.59	0.53	3354	16766	16542	16346	16122	15926	16655	16235	22	4880	500	11420	10	1	4343920	760	364.38	2.43	12	1.51	48.00	7190.00	25200	20230816	-30.60	13080	20230726	33.72	25200	-30.60	20230816	13080	33.72	20230726	26150	-33.12	20220915	13080	33.72	20230726	2.38	N	247660	500	21 억	22851	N	N	N	N
70	20230915	120847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16900	580	2	3.55	555622070	33299	105.83	16190	16950	16190	21200	11430	16320	16685.85	0.53	4920	16766	16542	16346	16122	15926	16655	16235	22	4880	500	11420	10	1	4343920	734	352.08	2.35	12	0.77	48.00	7190.00	25200	20230816	-32.94	13080	20230726	29.20	25200	-32.94	20230816	13080	29.20	20230726	26150	-35.37	20220915	13080	29.20	20230726	2.38	N	247660	500	21 억	22851	N	N	N	N
71	20230915	110854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16740	420	2	2.57	435775800	26190	83.24	16190	16920	16190	21200	11430	16320	16639.01	0.53	5167	16766	16542	16346	16122	15926	16655	16235	22	4880	500	11420	10	1	4343920	727	348.75	2.33	12	0.60	48.00	7190.00	25200	20230816	-33.57	13080	20230726	27.98	25200	-33.57	20230816	13080	27.98	20230726	26150	-35.98	20220915	13080	27.98	20230726	2.38	N	247660	500	21 억	22851	N	N	N	N
72	20230915	100853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16400	80	2	0.49	143470950	8689	27.61	16190	16670	16190	21200	11430	16320	16511.79	0.53	748	16766	16542	16346	16122	15926	16655	16235	22	4880	500	11420	10	1	4343920	712	341.67	2.28	12	0.20	48.00	7190.00	25200	20230816	-34.92	13080	20230726	25.38	25200	-34.92	20230816	13080	25.38	20230726	26150	-37.28	20220915	13080	25.38	20230726	2.38	N	247660	500	21 억	22851	N	N	N	N
73	20230915	090842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16460	140	2	0.86	4533710	278	0.88	16190	16500	16190	21200	11430	16320	16308.31	0.53	-29	16766	16542	16346	16122	15926	16655	16235	22	4880	500	11420	10	1	4343920	715	342.92	2.29	12	0.01	48.00	7190.00	25200	20230816	-34.68	13080	20230726	25.84	25200	-34.68	20230816	13080	25.84	20230726	26150	-37.06	20220915	13080	25.84	20230726	2.38	N	247660	500	21 억	22851	N	N	N	N
74	20230914	160853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16320	180	2	1.12	507527130	31031	97.39	16250	16570	16150	20950	11300	16140	16356.17	0.42	4635	17180	16660	16400	15880	15620	16530	15750	22	4810	500	11290	10	1	4343920	709	340.00	2.27	12	0.71	48.00	7190.00	26150	20220915	-37.59	13080	20230726	24.77	25200	-35.24	20230816	13080	24.77	20230726	26150	-37.59	20220915	13080	24.77	20230726	2.42	N	247660	500	21 억	18132	N	N	N	N
75	20230914	150825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16220	80	2	0.50	476763660	29145	91.47	16250	16570	16150	20950	11300	16140	16358.33	0.42	5009	17180	16660	16400	15880	15620	16530	15750	22	4810	500	11290	10	1	4343920	705	337.92	2.26	12	0.67	48.00	7190.00	26150	20220915	-37.97	13080	20230726	24.01	25200	-35.63	20230816	13080	24.01	20230726	26150	-37.97	20220915	13080	24.01	20230726	2.42	N	247660	500	21 억	18132	N	N	N	N
76	20230914	140844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16350	210	2	1.30	404419910	24692	77.49	16250	16570	16150	20950	11300	16140	16378.58	0.42	5750	17180	16660	16400	15880	15620	16530	15750	22	4810	500	11290	10	1	4343920	710	340.62	2.27	12	0.57	48.00	7190.00	26150	20220915	-37.48	13080	20230726	25.00	25200	-35.12	20230816	13080	25.00	20230726	26150	-37.48	20220915	13080	25.00	20230726	2.42	N	247660	500	21 억	18132	N	N	N	N
77	20230914	130827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16330	190	2	1.18	386026590	23565	73.95	16250	16570	16150	20950	11300	16140	16381.35	0.42	6057	17180	16660	16400	15880	15620	16530	15750	22	4810	500	11290	10	1	4343920	709	340.21	2.27	12	0.54	48.00	7190.00	26150	20220915	-37.55	13080	20230726	24.85	25200	-35.20	20230816	13080	24.85	20230726	26150	-37.55	20220915	13080	24.85	20230726	2.42	N	247660	500	21 억	18132	N	N	N	N
78	20230914	120837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16410	270	2	1.67	376041340	22955	72.04	16250	16570	16150	20950	11300	16140	16381.67	0.42	6147	17180	16660	16400	15880	15620	16530	15750	22	4810	500	11290	10	1	4343920	713	341.88	2.28	12	0.53	48.00	7190.00	26150	20220915	-37.25	13080	20230726	25.46	25200	-34.88	20230816	13080	25.46	20230726	26150	-37.25	20220915	13080	25.46	20230726	2.42	N	247660	500	21 억	18132	N	N	N	N
79	20230914	110830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16410	270	2	1.67	323219440	19727	61.91	16250	16570	16150	20950	11300	16140	16384.62	0.42	6255	17180	16660	16400	15880	15620	16530	15750	22	4810	500	11290	10	1	4343920	713	341.88	2.28	12	0.45	48.00	7190.00	26150	20220915	-37.25	13080	20230726	25.46	25200	-34.88	20230816	13080	25.46	20230726	26150	-37.25	20220915	13080	25.46	20230726	2.42	N	247660	500	21 억	18132	N	N	N	N
80	20230914	100824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16370	230	2	1.43	249377220	15231	47.80	16250	16570	16150	20950	11300	16140	16373.00	0.42	5538	17180	16660	16400	15880	15620	16530	15750	22	4810	500	11290	10	1	4343920	711	341.04	2.28	12	0.35	48.00	7190.00	26150	20220915	-37.40	13080	20230726	25.15	25200	-35.04	20230816	13080	25.15	20230726	26150	-37.40	20220915	13080	25.15	20230726	2.42	N	247660	500	21 억	18132	N	N	N	N
81	20230914	090839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16380	240	2	1.49	47652040	2933	9.20	16250	16390	16150	20950	11300	16140	16246.86	0.42	463	17180	16660	16400	15880	15620	16530	15750	22	4810	500	11290	10	1	4343920	712	341.25	2.28	12	0.07	48.00	7190.00	26150	20220915	-37.36	13080	20230726	25.23	25200	-35.00	20230816	13080	25.23	20230726	26150	-37.36	20220915	13080	25.23	20230726	2.42	N	247660	500	21 억	18132	N	N	N	N
82	20230913	160843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16140	-220	5	-1.34	513512240	31395	88.15	16350	16920	16140	21250	11460	16360	16357.31	0.46	-1527	17220	16790	16470	16040	15720	16630	15880	22	4890	500	11450	10	1	4343920	701	336.25	2.24	12	0.72	48.00	7190.00	26150	20220915	-38.28	13080	20230726	23.39	25200	-35.95	20230816	13080	23.39	20230726	26150	-38.28	20220915	13080	23.39	20230726	2.43	N	247660	500	21 억	20106	N	N	N	N
83	20230913	150833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16250	-110	5	-0.67	448985810	27399	76.93	16350	16920	16160	21250	11460	16360	16386.94	0.46	-1617	17220	16790	16470	16040	15720	16630	15880	22	4890	500	11450	10	1	4343920	706	338.54	2.26	12	0.63	48.00	7190.00	26150	20220915	-37.86	13080	20230726	24.24	25200	-35.52	20230816	13080	24.24	20230726	26150	-37.86	20220915	13080	24.24	20230726	2.43	N	247660	500	21 억	20106	N	N	N	N
84	20230913	140842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16330	-30	5	-0.18	382536550	23295	65.41	16350	16920	16170	21250	11460	16360	16421.40	0.46	-1510	17220	16790	16470	16040	15720	16630	15880	22	4890	500	11450	10	1	4343920	709	340.21	2.27	12	0.54	48.00	7190.00	26150	20220915	-37.55	13080	20230726	24.85	25200	-35.20	20230816	13080	24.85	20230726	26150	-37.55	20220915	13080	24.85	20230726	2.43	N	247660	500	21 억	20106	N	N	N	N
85	20230913	130817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16180	-180	5	-1.10	362454110	22060	61.94	16350	16920	16170	21250	11460	16360	16430.38	0.46	-1595	17220	16790	16470	16040	15720	16630	15880	22	4890	500	11450	10	1	4343920	703	337.08	2.25	12	0.51	48.00	7190.00	26150	20220915	-38.13	13080	20230726	23.70	25200	-35.79	20230816	13080	23.70	20230726	26150	-38.13	20220915	13080	23.70	20230726	2.43	N	247660	500	21 억	20106	N	N	N	N
86	20230913	120839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16310	-50	5	-0.31	337597750	20527	57.63	16350	16920	16170	21250	11460	16360	16446.52	0.46	-1419	17220	16790	16470	16040	15720	16630	15880	22	4890	500	11450	10	1	4343920	708	339.79	2.27	12	0.47	48.00	7190.00	26150	20220915	-37.63	13080	20230726	24.69	25200	-35.28	20230816	13080	24.69	20230726	26150	-37.63	20220915	13080	24.69	20230726	2.43	N	247660	500	21 억	20106	N	N	N	N
87	20230913	110838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16290	-70	5	-0.43	323026680	19630	55.12	16350	16920	16170	21250	11460	16360	16455.77	0.46	-1235	17220	16790	16470	16040	15720	16630	15880	22	4890	500	11450	10	1	4343920	708	339.38	2.27	12	0.45	48.00	7190.00	26150	20220915	-37.71	13080	20230726	24.54	25200	-35.36	20230816	13080	24.54	20230726	26150	-37.71	20220915	13080	24.54	20230726	2.43	N	247660	500	21 억	20106	N	N	N	N
88	20230913	100829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16480	120	2	0.73	266877690	16190	45.46	16350	16920	16170	21250	11460	16360	16484.11	0.46	-179	17220	16790	16470	16040	15720	16630	15880	22	4890	500	11450	10	1	4343920	716	343.33	2.29	12	0.37	48.00	7190.00	26150	20220915	-36.98	13080	20230726	25.99	25200	-34.60	20230816	13080	25.99	20230726	26150	-36.98	20220915	13080	25.99	20230726	2.43	N	247660	500	21 억	20106	N	N	N	N
89	20230913	090820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16300	-60	5	-0.37	25578940	1574	4.42	16350	16350	16190	21250	11460	16360	16250.91	0.46	339	17220	16790	16470	16040	15720	16630	15880	22	4890	500	11450	10	1	4343920	708	339.58	2.27	12	0.04	48.00	7190.00	26150	20220915	-37.67	13080	20230726	24.62	25200	-35.32	20230816	13080	24.62	20230726	26150	-37.67	20220915	13080	24.62	20230726	2.43	N	247660	500	21 억	20106	N	N	N	N
90	20230912	160818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16360	-450	5	-2.68	575558720	34985	128.95	16850	16900	16150	21850	11770	16810	16451.61	0.37	4193	17403	17106	16853	16556	16303	16980	16430	22	5040	500	11760	10	1	4343920	711	340.83	2.28	12	0.81	48.00	7190.00	26150	20220915	-37.44	13080	20230726	25.08	25200	-35.08	20230816	13080	25.08	20230726	26150	-37.44	20220915	13080	25.08	20230726	2.48	N	247660	500	21 억	15913	N	N	N	N
91	20230912	150827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16420	-390	5	-2.32	540671490	32852	121.09	16850	16900	16150	21850	11770	16810	16457.80	0.37	4402	17403	17106	16853	16556	16303	16980	16430	22	5040	500	11760	10	1	4343920	713	342.08	2.28	12	0.76	48.00	7190.00	26150	20220915	-37.21	13080	20230726	25.54	25200	-34.84	20230816	13080	25.54	20230726	26150	-37.21	20220915	13080	25.54	20230726	2.48	N	247660	500	21 억	15913	N	N	N	N
92	20230912	140826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16360	-450	5	-2.68	348165470	20985	77.35	16850	16900	16250	21850	11770	16810	16591.16	0.37	1537	17403	17106	16853	16556	16303	16980	16430	22	5040	500	11760	10	1	4343920	711	340.83	2.28	12	0.48	48.00	7190.00	26150	20220915	-37.44	13080	20230726	25.08	25200	-35.08	20230816	13080	25.08	20230726	26150	-37.44	20220915	13080	25.08	20230726	2.48	N	247660	500	21 억	15913	N	N	N	N
93	20230912	130815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16660	-150	5	-0.89	194574540	11613	42.80	16850	16900	16650	21850	11770	16810	16754.89	0.37	-904	17403	17106	16853	16556	16303	16980	16430	22	5040	500	11760	10	1	4343920	724	347.08	2.32	12	0.27	48.00	7190.00	26150	20220915	-36.29	13080	20230726	27.37	25200	-33.89	20230816	13080	27.37	20230726	26150	-36.29	20220915	13080	27.37	20230726	2.48	N	247660	500	21 억	15913	N	N	N	N
94	20230912	120813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16720	-90	5	-0.54	167062220	9964	36.73	16850	16900	16650	21850	11770	16810	16766.58	0.37	-767	17403	17106	16853	16556	16303	16980	16430	22	5040	500	11760	10	1	4343920	726	348.33	2.33	12	0.23	48.00	7190.00	26150	20220915	-36.06	13080	20230726	27.83	25200	-33.65	20230816	13080	27.83	20230726	26150	-36.06	20220915	13080	27.83	20230726	2.48	N	247660	500	21 억	15913	N	N	N	N
95	20230912	110820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16700	-110	5	-0.65	123144380	7337	27.04	16850	16900	16650	21850	11770	16810	16784.02	0.37	-842	17403	17106	16853	16556	16303	16980	16430	22	5040	500	11760	10	1	4343920	725	347.92	2.32	12	0.17	48.00	7190.00	26150	20220915	-36.14	13080	20230726	27.68	25200	-33.73	20230816	13080	27.68	20230726	26150	-36.14	20220915	13080	27.68	20230726	2.48	N	247660	500	21 억	15913	N	N	N	N
96	20230912	100811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16800	-10	5	-0.06	61484990	3656	13.48	16850	16900	16750	21850	11770	16810	16817.56	0.37	-214	17403	17106	16853	16556	16303	16980	16430	22	5040	500	11760	10	1	4343920	730	350.00	2.34	12	0.08	48.00	7190.00	26150	20220915	-35.76	13080	20230726	28.44	25200	-33.33	20230816	13080	28.44	20230726	26150	-35.76	20220915	13080	28.44	20230726	2.48	N	247660	500	21 억	15913	N	N	N	N
97	20230912	090831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16850	40	2	0.24	12189660	726	2.68	16850	16850	16750	21850	11770	16810	16790.17	0.37	-175	17403	17106	16853	16556	16303	16980	16430	22	5040	500	11760	10	1	4343920	732	351.04	2.34	12	0.02	48.00	7190.00	26150	20220915	-35.56	13080	20230726	28.82	25200	-33.13	20230816	13080	28.82	20230726	26150	-35.56	20220915	13080	28.82	20230726	2.48	N	247660	500	21 억	15913	N	N	N	N
98	20230911	160812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16810	-340	5	-1.98	451826610	26823	91.70	17060	17150	16600	22250	12010	17150	16844.73	0.28	3696	17503	17326	17063	16886	16623	17415	16975	22	5100	500	12000	10	1	4343920	730	350.21	2.34	12	0.62	48.00	7190.00	27750	20220908	-39.42	13080	20230726	28.52	25200	-33.29	20230816	13080	28.52	20230726	26150	-35.72	20220915	13080	28.52	20230726	2.55	N	247660	500	21 억	12217	N	N	N	N
99	20230911	150817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16800	-350	5	-2.04	426187200	25295	86.47	17060	17150	16600	22250	12010	17150	16848.66	0.28	3600	17503	17326	17063	16886	16623	17415	16975	22	5100	500	12000	10	1	4343920	730	350.00	2.34	12	0.58	48.00	7190.00	27750	20220908	-39.46	13080	20230726	28.44	25200	-33.33	20230816	13080	28.44	20230726	26150	-35.76	20220915	13080	28.44	20230726	2.55	N	247660	500	21 억	12217	N	N	N	N
100	20230911	140826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16880	-270	5	-1.57	378698940	22462	76.79	17060	17150	16600	22250	12010	17150	16859.52	0.28	3715	17503	17326	17063	16886	16623	17415	16975	22	5100	500	12000	10	1	4343920	733	351.67	2.35	12	0.52	48.00	7190.00	27750	20220908	-39.17	13080	20230726	29.05	25200	-33.02	20230816	13080	29.05	20230726	26150	-35.45	20220915	13080	29.05	20230726	2.55	N	247660	500	21 억	12217	N	N	N	N
101	20230911	130800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16800	-350	5	-2.04	361295560	21427	73.25	17060	17150	16600	22250	12010	17150	16861.68	0.28	3695	17503	17326	17063	16886	16623	17415	16975	22	5100	500	12000	10	1	4343920	730	350.00	2.34	12	0.49	48.00	7190.00	27750	20220908	-39.46	13080	20230726	28.44	25200	-33.33	20230816	13080	28.44	20230726	26150	-35.76	20220915	13080	28.44	20230726	2.55	N	247660	500	21 억	12217	N	N	N	N
102	20230911	120816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16900	-250	5	-1.46	288636740	17093	58.43	17060	17150	16780	22250	12010	17150	16886.24	0.28	3277	17503	17326	17063	16886	16623	17415	16975	22	5100	500	12000	10	1	4343920	734	352.08	2.35	12	0.39	48.00	7190.00	27750	20220908	-39.10	13080	20230726	29.20	25200	-32.94	20230816	13080	29.20	20230726	26150	-35.37	20220915	13080	29.20	20230726	2.55	N	247660	500	21 억	12217	N	N	N	N
103	20230911	110801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16840	-310	5	-1.81	255909390	15157	51.82	17060	17150	16780	22250	12010	17150	16883.89	0.28	4003	17503	17326	17063	16886	16623	17415	16975	22	5100	500	12000	10	1	4343920	732	350.83	2.34	12	0.35	48.00	7190.00	27750	20220908	-39.32	13080	20230726	28.75	25200	-33.17	20230816	13080	28.75	20230726	26150	-35.60	20220915	13080	28.75	20230726	2.55	N	247660	500	21 억	12217	N	N	N	N
104	20230911	100759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17030	-120	5	-0.70	134442320	7944	27.16	17060	17150	16780	22250	12010	17150	16923.73	0.28	2267	17503	17326	17063	16886	16623	17415	16975	22	5100	500	12000	10	1	4343920	740	354.79	2.37	12	0.18	48.00	7190.00	27750	20220908	-38.63	13080	20230726	30.20	25200	-32.42	20230816	13080	30.20	20230726	26150	-34.88	20220915	13080	30.20	20230726	2.55	N	247660	500	21 억	12217	N	N	N	N
105	20230911	090757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16800	-350	5	-2.04	53302680	3138	10.73	17060	17150	16800	22250	12010	17150	16986.14	0.28	118	17503	17326	17063	16886	16623	17415	16975	22	5100	500	12000	10	1	4343920	730	350.00	2.34	12	0.07	48.00	7190.00	27750	20220908	-39.46	13080	20230726	28.44	25200	-33.33	20230816	13080	28.44	20230726	26150	-35.76	20220915	13080	28.44	20230726	2.55	N	247660	500	21 억	12217	N	N	N	N
106	20230908	160819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17150	70	2	0.41	492983820	29087	55.80	16950	17240	16800	22200	11960	17080	16948.11	0.27	1254	18366	17722	17326	16682	16286	17525	16485	22	5120	500	11950	10	1	4343920	745	357.29	2.39	12	0.67	48.00	7190.00	33800	20220907	-49.26	13080	20230726	31.12	25200	-31.94	20230816	13080	31.12	20230726	27750	-38.20	20220908	13080	31.12	20230726	2.57	N	247660	500	21 억	11578	N	N	N	N
107	20230908	150818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16900	-180	5	-1.05	429306200	25351	48.63	16950	17240	16800	22200	11960	17080	16934.49	0.27	768	18366	17722	17326	16682	16286	17525	16485	22	5120	500	11950	10	1	4343920	734	352.08	2.35	12	0.58	48.00	7190.00	33800	20220907	-50.00	13080	20230726	29.20	25200	-32.94	20230816	13080	29.20	20230726	27750	-39.10	20220908	13080	29.20	20230726	2.57	N	247660	500	21 억	11578	N	N	N	N
108	20230908	140809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16940	-140	5	-0.82	287475180	16931	32.48	16950	17240	16850	22200	11960	17080	16979.22	0.27	650	18366	17722	17326	16682	16286	17525	16485	22	5120	500	11950	10	1	4343920	736	352.92	2.36	12	0.39	48.00	7190.00	33800	20220907	-49.88	13080	20230726	29.51	25200	-32.78	20230816	13080	29.51	20230726	27750	-38.95	20220908	13080	29.51	20230726	2.57	N	247660	500	21 억	11578	N	N	N	N
109	20230908	130818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16870	-210	5	-1.23	274004840	16135	30.95	16950	17240	16850	22200	11960	17080	16982.02	0.27	783	18366	17722	17326	16682	16286	17525	16485	22	5120	500	11950	10	1	4343920	733	351.46	2.35	12	0.37	48.00	7190.00	33800	20220907	-50.09	13080	20230726	28.98	25200	-33.06	20230816	13080	28.98	20230726	27750	-39.21	20220908	13080	28.98	20230726	2.57	N	247660	500	21 억	11578	N	N	N	N
110	20230908	120829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17000	-80	5	-0.47	219804660	12932	24.81	16950	17240	16900	22200	11960	17080	16996.96	0.27	1476	18366	17722	17326	16682	16286	17525	16485	22	5120	500	11950	10	1	4343920	738	354.17	2.36	12	0.30	48.00	7190.00	33800	20220907	-49.70	13080	20230726	29.97	25200	-32.54	20230816	13080	29.97	20230726	27750	-38.74	20220908	13080	29.97	20230726	2.57	N	247660	500	21 억	11578	N	N	N	N
111	20230908	110823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16950	-130	5	-0.76	152250040	8951	17.17	16950	17240	16900	22200	11960	17080	17009.28	0.27	1095	18366	17722	17326	16682	16286	17525	16485	22	5120	500	11950	10	1	4343920	736	353.12	2.36	12	0.21	48.00	7190.00	33800	20220907	-49.85	13080	20230726	29.59	25200	-32.74	20230816	13080	29.59	20230726	27750	-38.92	20220908	13080	29.59	20230726	2.57	N	247660	500	21 억	11578	N	N	N	N
112	20230908	100816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17030	-50	5	-0.29	116895890	6871	13.18	16950	17240	16900	22200	11960	17080	17012.94	0.27	1242	18366	17722	17326	16682	16286	17525	16485	22	5120	500	11950	10	1	4343920	740	354.79	2.37	12	0.16	48.00	7190.00	33800	20220907	-49.62	13080	20230726	30.20	25200	-32.42	20230816	13080	30.20	20230726	27750	-38.63	20220908	13080	30.20	20230726	2.57	N	247660	500	21 억	11578	N	N	N	N
113	20230908	090821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16900	-180	5	-1.05	33721160	1992	3.82	16950	17080	16900	22200	11960	17080	16928.29	0.27	559	18366	17722	17326	16682	16286	17525	16485	22	5120	500	11950	10	1	4343920	734	352.08	2.35	12	0.05	48.00	7190.00	33800	20220907	-50.00	13080	20230726	29.20	25200	-32.94	20230816	13080	29.20	20230726	27750	-39.10	20220908	13080	29.20	20230726	2.57	N	247660	500	21 억	11578	N	N	N	N
114	20230907	160807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17080	-890	5	-4.95	889066850	51761	178.81	17900	17970	16930	23350	12580	17970	17177.11	0.24	975	18456	18212	18056	17812	17656	18335	17935	22	5380	500	12570	10	1	4343920	742	355.83	2.38	12	1.19	48.00	7190.00	33800	20220907	-49.47	13080	20230726	30.58	25200	-32.22	20230816	13080	30.58	20230726	33800	-49.47	20220907	13080	30.58	20230726	2.56	N	247660	500	21 억	10594	N	N	N	N
115	20230907	150812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16990	-980	5	-5.45	819713060	47693	164.75	17900	17970	16930	23350	12580	17970	17187.28	0.24	245	18456	18212	18056	17812	17656	18335	17935	22	5380	500	12570	10	1	4343920	738	353.96	2.36	12	1.10	48.00	7190.00	33800	20220907	-49.73	13080	20230726	29.89	25200	-32.58	20230816	13080	29.89	20230726	33800	-49.73	20220907	13080	29.89	20230726	2.56	N	247660	500	21 억	10594	N	N	N	N
116	20230907	140810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17120	-850	5	-4.73	609034110	35306	121.96	17900	17970	17020	23350	12580	17970	17250.16	0.24	-423	18456	18212	18056	17812	17656	18335	17935	22	5380	500	12570	10	1	4343920	744	356.67	2.38	12	0.81	48.00	7190.00	33800	20220907	-49.35	13080	20230726	30.89	25200	-32.06	20230816	13080	30.89	20230726	33800	-49.35	20220907	13080	30.89	20230726	2.56	N	247660	500	21 억	10594	N	N	N	N
117	20230907	130806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17140	-830	5	-4.62	498993790	28866	99.72	17900	17970	17060	23350	12580	17970	17286.56	0.24	199	18456	18212	18056	17812	17656	18335	17935	22	5380	500	12570	10	1	4343920	745	357.08	2.38	12	0.66	48.00	7190.00	33800	20220907	-49.29	13080	20230726	31.04	25200	-31.98	20230816	13080	31.04	20230726	33800	-49.29	20220907	13080	31.04	20230726	2.56	N	247660	500	21 억	10594	N	N	N	N
118	20230907	120818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17160	-810	5	-4.51	434700470	25118	86.77	17900	17970	17060	23350	12580	17970	17306.33	0.24	186	18456	18212	18056	17812	17656	18335	17935	22	5380	500	12570	10	1	4343920	745	357.50	2.39	12	0.58	48.00	7190.00	33800	20220907	-49.23	13080	20230726	31.19	25200	-31.90	20230816	13080	31.19	20230726	33800	-49.23	20220907	13080	31.19	20230726	2.56	N	247660	500	21 억	10594	N	N	N	N
119	20230907	110812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17270	-700	5	-3.90	384486810	22202	76.70	17900	17970	17060	23350	12580	17970	17317.67	0.24	10	18456	18212	18056	17812	17656	18335	17935	22	5380	500	12570	10	1	4343920	750	359.79	2.40	12	0.51	48.00	7190.00	33800	20220907	-48.91	13080	20230726	32.03	25200	-31.47	20230816	13080	32.03	20230726	33800	-48.91	20220907	13080	32.03	20230726	2.56	N	247660	500	21 억	10594	N	N	N	N
120	20230907	100812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17240	-730	5	-4.06	273083360	15731	54.34	17900	17970	17060	23350	12580	17970	17359.57	0.24	772	18456	18212	18056	17812	17656	18335	17935	22	5380	500	12570	10	1	4343920	749	359.17	2.40	12	0.36	48.00	7190.00	33800	20220907	-48.99	13080	20230726	31.80	25200	-31.59	20230816	13080	31.80	20230726	33800	-48.99	20220907	13080	31.80	20230726	2.56	N	247660	500	21 억	10594	N	N	N	N
121	20230907	090824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17370	-600	5	-3.34	87543460	5002	17.28	17900	17970	17060	23350	12580	17970	17501.69	0.24	1438	18456	18212	18056	17812	17656	18335	17935	22	5380	500	12570	10	1	4343920	755	361.88	2.42	12	0.12	48.00	7190.00	33800	20220907	-48.61	13080	20230726	32.80	25200	-31.07	20230816	13080	32.80	20230726	33800	-48.61	20220907	13080	32.80	20230726	2.56	N	247660	500	21 억	10594	N	N	N	N
122	20230906	160808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17970	30	2	0.17	515221670	28560	84.26	17950	18300	17900	23300	12560	17940	18040.05	0.25	-254	18560	18250	18000	17690	17440	18405	17845	22	5360	500	12550	10	1	4343920	781	374.38	2.50	12	0.66	48.00	7190.00	33800	20220907	-46.83	13080	20230726	37.39	25200	-28.69	20230816	13080	37.39	20230726	33800	-46.83	20220907	13080	37.39	20230726	2.66	N	247660	500	21 억	11061	N	N	N	N
123	20230906	150811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17980	40	2	0.22	465735700	25800	76.11	17950	18300	17900	23300	12560	17940	18051.86	0.25	-99	18560	18250	18000	17690	17440	18405	17845	22	5360	500	12550	10	1	4343920	781	374.58	2.50	12	0.59	48.00	7190.00	33800	20220907	-46.80	13080	20230726	37.46	25200	-28.65	20230816	13080	37.46	20230726	33800	-46.80	20220907	13080	37.46	20230726	2.66	N	247660	500	21 억	11061	N	N	N	N
124	20230906	140811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18060	120	2	0.67	413205780	22874	67.48	17950	18300	17900	23300	12560	17940	18064.54	0.25	1292	18560	18250	18000	17690	17440	18405	17845	22	5360	500	12550	10	1	4343920	785	376.25	2.51	12	0.53	48.00	7190.00	33800	20220907	-46.57	13080	20230726	38.07	25200	-28.33	20230816	13080	38.07	20230726	33800	-46.57	20220907	13080	38.07	20230726	2.66	N	247660	500	21 억	11061	N	N	N	N
125	20230906	130803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18020	80	2	0.45	354712610	19617	57.87	17950	18300	17930	23300	12560	17940	18082.04	0.25	2333	18560	18250	18000	17690	17440	18405	17845	22	5360	500	12550	10	1	4343920	783	375.42	2.51	12	0.45	48.00	7190.00	33800	20220907	-46.69	13080	20230726	37.77	25200	-28.49	20230816	13080	37.77	20230726	33800	-46.69	20220907	13080	37.77	20230726	2.66	N	247660	500	21 억	11061	N	N	N	N
126	20230906	120814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18200	260	2	1.45	304412420	16832	49.66	17950	18300	17930	23300	12560	17940	18085.51	0.25	2536	18560	18250	18000	17690	17440	18405	17845	22	5360	500	12550	10	1	4343920	791	379.17	2.53	12	0.39	48.00	7190.00	33800	20220907	-46.15	13080	20230726	39.14	25200	-27.78	20230816	13080	39.14	20230726	33800	-46.15	20220907	13080	39.14	20230726	2.66	N	247660	500	21 억	11061	N	N	N	N
127	20230906	110819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18100	160	2	0.89	217505300	12048	35.54	17950	18300	17930	23300	12560	17940	18053.42	0.25	530	18560	18250	18000	17690	17440	18405	17845	22	5360	500	12550	10	1	4343920	786	377.08	2.52	12	0.28	48.00	7190.00	33800	20220907	-46.45	13080	20230726	38.38	25200	-28.17	20230816	13080	38.38	20230726	33800	-46.45	20220907	13080	38.38	20230726	2.66	N	247660	500	21 억	11061	N	N	N	N
128	20230906	100757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18080	140	2	0.78	176140920	9759	28.79	17950	18300	17930	23300	12560	17940	18049.30	0.25	-169	18560	18250	18000	17690	17440	18405	17845	22	5360	500	12550	10	1	4343920	785	376.67	2.51	12	0.22	48.00	7190.00	33800	20220907	-46.51	13080	20230726	38.23	25200	-28.25	20230816	13080	38.23	20230726	33800	-46.51	20220907	13080	38.23	20230726	2.66	N	247660	500	21 억	11061	N	N	N	N
129	20230906	090800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18190	250	2	1.39	61763480	3410	10.06	17950	18250	17950	23300	12560	17940	18113.47	0.25	-602	18560	18250	18000	17690	17440	18405	17845	22	5360	500	12550	10	1	4343920	790	378.96	2.53	12	0.08	48.00	7190.00	33800	20220907	-46.18	13080	20230726	39.07	25200	-27.82	20230816	13080	39.07	20230726	33800	-46.18	20220907	13080	39.07	20230726	2.66	N	247660	500	21 억	11061	N	N	N	N
130	20230905	160803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17940	0	3	0.00	588160830	32577	51.82	17750	18310	17750	23300	12560	17940	18054.70	0.27	-542	19113	18526	18023	17436	16933	18820	17730	22	5360	500	12550	10	1	4343920	779	373.75	2.50	12	0.75	48.00	7190.00	33800	20220907	-46.92	13080	20230726	37.16	25200	-28.81	20230816	13080	37.16	20230726	33800	-46.92	20220907	13080	37.16	20230726	2.63	N	247660	500	21 억	11603	N	N	N	N
131	20230905	150813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17930	-10	5	-0.06	524677330	29032	46.19	17750	18310	17750	23300	12560	17940	18072.38	0.27	-339	19113	18526	18023	17436	16933	18820	17730	22	5360	500	12550	10	1	4343920	779	373.54	2.49	12	0.67	48.00	7190.00	33800	20220907	-46.95	13080	20230726	37.08	25200	-28.85	20230816	13080	37.08	20230726	33800	-46.95	20220907	13080	37.08	20230726	2.63	N	247660	500	21 억	11603	N	N	N	N
132	20230905	140811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17910	-30	5	-0.17	480837080	26588	42.30	17750	18310	17750	23300	12560	17940	18084.74	0.27	-326	19113	18526	18023	17436	16933	18820	17730	22	5360	500	12550	10	1	4343920	778	373.12	2.49	12	0.61	48.00	7190.00	33800	20220907	-47.01	13080	20230726	36.93	25200	-28.93	20230816	13080	36.93	20230726	33800	-47.01	20220907	13080	36.93	20230726	2.63	N	247660	500	21 억	11603	N	N	N	N
133	20230905	130752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18080	140	2	0.78	448153440	24768	39.40	17750	18310	17750	23300	12560	17940	18094.05	0.27	-389	19113	18526	18023	17436	16933	18820	17730	22	5360	500	12550	10	1	4343920	785	376.67	2.51	12	0.57	48.00	7190.00	33800	20220907	-46.51	13080	20230726	38.23	25200	-28.25	20230816	13080	38.23	20230726	33800	-46.51	20220907	13080	38.23	20230726	2.63	N	247660	500	21 억	11603	N	N	N	N
134	20230905	120757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18100	160	2	0.89	399741400	22086	35.14	17750	18310	17750	23300	12560	17940	18099.31	0.27	338	19113	18526	18023	17436	16933	18820	17730	22	5360	500	12550	10	1	4343920	786	377.08	2.52	12	0.51	48.00	7190.00	33800	20220907	-46.45	13080	20230726	38.38	25200	-28.17	20230816	13080	38.38	20230726	33800	-46.45	20220907	13080	38.38	20230726	2.63	N	247660	500	21 억	11603	N	N	N	N
135	20230905	110803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17990	50	2	0.28	353576620	19523	31.06	17750	18310	17750	23300	12560	17940	18110.77	0.27	768	19113	18526	18023	17436	16933	18820	17730	22	5360	500	12550	10	1	4343920	781	374.79	2.50	12	0.45	48.00	7190.00	33800	20220907	-46.78	13080	20230726	37.54	25200	-28.61	20230816	13080	37.54	20230726	33800	-46.78	20220907	13080	37.54	20230726	2.63	N	247660	500	21 억	11603	N	N	N	N
136	20230905	100752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18200	260	2	1.45	261792160	14439	22.97	17750	18310	17750	23300	12560	17940	18130.91	0.27	2438	19113	18526	18023	17436	16933	18820	17730	22	5360	500	12550	10	1	4343920	791	379.17	2.53	12	0.33	48.00	7190.00	33800	20220907	-46.15	13080	20230726	39.14	25200	-27.78	20230816	13080	39.14	20230726	33800	-46.15	20220907	13080	39.14	20230726	2.63	N	247660	500	21 억	11603	N	N	N	N
137	20230905	090753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18040	100	2	0.56	77438300	4326	6.88	17750	18090	17750	23300	12560	17940	17900.67	0.27	2401	19113	18526	18023	17436	16933	18820	17730	22	5360	500	12550	10	1	4343920	784	375.83	2.51	12	0.10	48.00	7190.00	33800	20220907	-46.63	13080	20230726	37.92	25200	-28.41	20230816	13080	37.92	20230726	33800	-46.63	20220907	13080	37.92	20230726	2.63	N	247660	500	21 억	11603	N	N	N	N
138	20230904	160749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17940	-30	5	-0.17	1128107090	62345	66.99	17750	18610	17520	23350	12580	17970	18095.14	0.20	2354	19903	18936	18333	17366	16763	18635	17065	22	5380	500	12570	10	1	4343920	779	373.75	2.50	12	1.44	48.00	7190.00	33800	20220907	-46.92	13080	20230726	37.16	25200	-28.81	20230816	13080	37.16	20230726	33800	-46.92	20220907	13080	37.16	20230726	2.51	N	247660	500	21 억	8681	N	N	N	N
139	20230904	150738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17850	-120	5	-0.67	1023236480	56477	60.68	17750	18610	17520	23350	12580	17970	18117.76	0.20	1807	19903	18936	18333	17366	16763	18635	17065	22	5380	500	12570	10	1	4343920	775	371.88	2.48	12	1.30	48.00	7190.00	33800	20220907	-47.19	13080	20230726	36.47	25200	-29.17	20230816	13080	36.47	20230726	33800	-47.19	20220907	13080	36.47	20230726	2.51	N	247660	500	21 억	8681	N	N	N	N
140	20230904	140735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18080	110	2	0.61	900280390	49635	53.33	17750	18610	17520	23350	12580	17970	18138.02	0.20	2805	19903	18936	18333	17366	16763	18635	17065	22	5380	500	12570	10	1	4343920	785	376.67	2.51	12	1.14	48.00	7190.00	33800	20220907	-46.51	13080	20230726	38.23	25200	-28.25	20230816	13080	38.23	20230726	33800	-46.51	20220907	13080	38.23	20230726	2.51	N	247660	500	21 억	8681	N	N	N	N
141	20230904	130747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18200	230	2	1.28	806836440	44487	47.80	17750	18610	17520	23350	12580	17970	18136.45	0.20	4277	19903	18936	18333	17366	16763	18635	17065	22	5380	500	12570	10	1	4343920	791	379.17	2.53	12	1.02	48.00	7190.00	33800	20220907	-46.15	13080	20230726	39.14	25200	-27.78	20230816	13080	39.14	20230726	33800	-46.15	20220907	13080	39.14	20230726	2.51	N	247660	500	21 억	8681	N	N	N	N
142	20230904	120732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18220	250	2	1.39	778122070	42913	46.11	17750	18610	17520	23350	12580	17970	18132.55	0.20	4811	19903	18936	18333	17366	16763	18635	17065	22	5380	500	12570	10	1	4343920	791	379.58	2.53	12	0.99	48.00	7190.00	33800	20220907	-46.09	13080	20230726	39.30	25200	-27.70	20230816	13080	39.30	20230726	33800	-46.09	20220907	13080	39.30	20230726	2.51	N	247660	500	21 억	8681	N	N	N	N
143	20230904	110719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18230	260	2	1.45	588925950	32621	35.05	17750	18350	17520	23350	12580	17970	18053.58	0.20	3450	19903	18936	18333	17366	16763	18635	17065	22	5380	500	12570	10	1	4343920	792	379.79	2.54	12	0.75	48.00	7190.00	33800	20220907	-46.07	13080	20230726	39.37	25200	-27.66	20230816	13080	39.37	20230726	33800	-46.07	20220907	13080	39.37	20230726	2.51	N	247660	500	21 억	8681	N	N	N	N
144	20230904	100724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18340	370	2	2.06	426082820	23640	25.40	17750	18350	17520	23350	12580	17970	18023.81	0.20	4731	19903	18936	18333	17366	16763	18635	17065	22	5380	500	12570	10	1	4343920	797	382.08	2.55	12	0.54	48.00	7190.00	33800	20220907	-45.74	13080	20230726	40.21	25200	-27.22	20230816	13080	40.21	20230726	33800	-45.74	20220907	13080	40.21	20230726	2.51	N	247660	500	21 억	8681	N	N	N	N
145	20230904	090738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17620	-350	5	-1.95	62426950	3534	3.80	17750	17780	17520	23350	12580	17970	17664.67	0.20	-397	19903	18936	18333	17366	16763	18635	17065	22	5380	500	12570	10	1	4343920	765	367.08	2.45	12	0.08	48.00	7190.00	33800	20220907	-47.87	13080	20230726	34.71	25200	-30.08	20230816	13080	34.71	20230726	33800	-47.87	20220907	13080	34.71	20230726	2.51	N	247660	500	21 억	8681	N	N	N	N
146	20230901	160728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17970	-880	5	-4.67	1668515040	91689	87.08	19300	19300	17730	24500	13200	18850	18198.71	0.19	247	20530	19690	19060	18220	17590	19375	17905	22	5650	500	13190	10	1	4343920	781	374.38	2.50	12	2.11	48.00	7190.00	33800	20220907	-46.83	13080	20230726	37.39	25200	-28.69	20230816	13080	37.39	20230726	33800	-46.83	20220907	13080	37.39	20230726	2.64	N	247660	500	21 억	8433	N	N	N	N
147	20230901	150737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17850	-1000	5	-5.31	1550362840	85088	80.82	19300	19300	17730	24500	13200	18850	18220.70	0.19	612	20530	19690	19060	18220	17590	19375	17905	22	5650	500	13190	10	1	4343920	775	371.88	2.48	12	1.96	48.00	7190.00	33800	20220907	-47.19	13080	20230726	36.47	25200	-29.17	20230816	13080	36.47	20230726	33800	-47.19	20220907	13080	36.47	20230726	2.64	N	247660	500	21 억	8433	N	N	N	N
148	20230901	140738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18000	-850	5	-4.51	1303120510	71265	67.69	19300	19300	17890	24500	13200	18850	18285.56	0.19	3209	20530	19690	19060	18220	17590	19375	17905	22	5650	500	13190	10	1	4343920	782	375.00	2.50	12	1.64	48.00	7190.00	33800	20220907	-46.75	13080	20230726	37.61	25200	-28.57	20230816	13080	37.61	20230726	33800	-46.75	20220907	13080	37.61	20230726	2.64	N	247660	500	21 억	8433	N	N	N	N
149	20230901	130716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17970	-880	5	-4.67	1272678960	69572	66.08	19300	19300	17890	24500	13200	18850	18292.98	0.19	3389	20530	19690	19060	18220	17590	19375	17905	22	5650	500	13190	10	1	4343920	781	374.38	2.50	12	1.60	48.00	7190.00	33800	20220907	-46.83	13080	20230726	37.39	25200	-28.69	20230816	13080	37.39	20230726	33800	-46.83	20220907	13080	37.39	20230726	2.64	N	247660	500	21 억	8433	N	N	N	N
150	20230901	120726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18050	-800	5	-4.24	1063475230	57943	55.03	19300	19300	17890	24500	13200	18850	18353.82	0.19	1292	20530	19690	19060	18220	17590	19375	17905	22	5650	500	13190	10	1	4343920	784	376.04	2.51	12	1.33	48.00	7190.00	33800	20220907	-46.60	13080	20230726	38.00	25200	-28.37	20230816	13080	38.00	20230726	33800	-46.60	20220907	13080	38.00	20230726	2.64	N	247660	500	21 억	8433	N	N	N	N
151	20230901	110725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17970	-880	5	-4.67	882111500	47880	45.48	19300	19300	17950	24500	13200	18850	18423.38	0.19	-582	20530	19690	19060	18220	17590	19375	17905	22	5650	500	13190	10	1	4343920	781	374.38	2.50	12	1.10	48.00	7190.00	33800	20220907	-46.83	13080	20230726	37.39	25200	-28.69	20230816	13080	37.39	20230726	33800	-46.83	20220907	13080	37.39	20230726	2.64	N	247660	500	21 억	8433	N	N	N	N
152	20230901	100721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18420	-430	5	-2.28	459353690	24605	23.37	19300	19300	18300	24500	13200	18850	18669.12	0.19	-55	20530	19690	19060	18220	17590	19375	17905	22	5650	500	13190	10	1	4343920	800	383.75	2.56	12	0.57	48.00	7190.00	33800	20220907	-45.50	13080	20230726	40.83	25200	-26.90	20230816	13080	40.83	20230726	33800	-45.50	20220907	13080	40.83	20230726	2.64	N	247660	500	21 억	8433	N	N	N	N
153	20230901	090710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19000	150	2	0.80	136795710	7177	6.82	19300	19300	18850	24500	13200	18850	19060.29	0.19	-691	20530	19690	19060	18220	17590	19375	17905	22	5650	500	13190	10	1	4343920	825	395.83	2.64	12	0.17	48.00	7190.00	33800	20220907	-43.79	13080	20230726	45.26	25200	-24.60	20230816	13080	45.26	20230726	33800	-43.79	20220907	13080	45.26	20230726	2.64	N	247660	500	21 억	8433	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History