KissMeData/069510/price/prices-20230901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8440	170	2	2.06	65847690	8000	72.27	8020	8440	8020	10750	5790	8270	8230.96	55.73	-194	8463	8366	8183	8086	7903	8415	8135	55	2480	500	5950	10	1	10910000	921	9.66	0.60	12	0.07	874.00	14009.00	9330	20221219	-9.54	6910	20221013	22.14	9140	-7.66	20230831	6960	21.26	20230726	9330	-9.54	20221219	6910	22.14	20221013	0.00	N	069510	500	54 억	6080087	N	N	N	N
3	20230927	150622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8270	0	3	0.00	64753350	7870	71.10	8020	8270	8020	10750	5790	8270	8227.87	55.73	-192	8463	8366	8183	8086	7903	8415	8135	55	2480	500	5950	10	1	10910000	902	9.46	0.59	12	0.07	874.00	14009.00	9330	20221219	-11.36	6910	20221013	19.68	9140	-9.52	20230831	6960	18.82	20230726	9330	-11.36	20221219	6910	19.68	20221013	0.00	N	069510	500	54 억	6080087	N	N	N	N
4	20230927	140622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8150	-120	5	-1.45	7880010	963	8.70	8020	8260	8020	10750	5790	8270	8182.77	55.73	-189	8463	8366	8183	8086	7903	8415	8135	55	2480	500	5950	10	1	10910000	889	9.32	0.58	12	0.01	874.00	14009.00	9330	20221219	-12.65	6910	20221013	17.95	9140	-10.83	20230831	6960	17.10	20230726	9330	-12.65	20221219	6910	17.95	20221013	0.00	N	069510	500	54 억	6080087	N	N	N	N
5	20230927	130615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8150	-120	5	-1.45	7880010	963	8.70	8020	8260	8020	10750	5790	8270	8182.77	55.73	-189	8463	8366	8183	8086	7903	8415	8135	55	2480	500	5950	10	1	10910000	889	9.32	0.58	12	0.01	874.00	14009.00	9330	20221219	-12.65	6910	20221013	17.95	9140	-10.83	20230831	6960	17.10	20230726	9330	-12.65	20221219	6910	17.95	20221013	0.00	N	069510	500	54 억	6080087	N	N	N	N
6	20230927	120615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8170	-100	5	-1.21	6183740	755	6.82	8020	8260	8020	10750	5790	8270	8190.38	55.73	-165	8463	8366	8183	8086	7903	8415	8135	55	2480	500	5950	10	1	10910000	891	9.35	0.58	12	0.01	874.00	14009.00	9330	20221219	-12.43	6910	20221013	18.23	9140	-10.61	20230831	6960	17.39	20230726	9330	-12.43	20221219	6910	18.23	20221013	0.00	N	069510	500	54 억	6080087	N	N	N	N
7	20230927	110620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8220	-50	5	-0.60	2292310	280	2.53	8020	8260	8020	10750	5790	8270	8186.82	55.73	-139	8463	8366	8183	8086	7903	8415	8135	55	2480	500	5950	10	1	10910000	897	9.41	0.59	12	0.00	874.00	14009.00	9330	20221219	-11.90	6910	20221013	18.96	9140	-10.07	20230831	6960	18.10	20230726	9330	-11.90	20221219	6910	18.96	20221013	0.00	N	069510	500	54 억	6080087	N	N	N	N
8	20230927	100615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8220	-50	5	-0.60	2218290	271	2.45	8020	8260	8020	10750	5790	8270	8185.57	55.73	-138	8463	8366	8183	8086	7903	8415	8135	55	2480	500	5950	10	1	10910000	897	9.41	0.59	12	0.00	874.00	14009.00	9330	20221219	-11.90	6910	20221013	18.96	9140	-10.07	20230831	6960	18.10	20230726	9330	-11.90	20221219	6910	18.96	20221013	0.00	N	069510	500	54 억	6080087	N	N	N	N
9	20230927	090625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8250	-20	5	-0.24	1179900	145	1.31	8020	8260	8020	10750	5790	8270	8137.24	55.73	-130	8463	8366	8183	8086	7903	8415	8135	55	2480	500	5950	10	1	10910000	900	9.44	0.59	12	0.00	874.00	14009.00	9330	20221219	-11.58	6910	20221013	19.39	9140	-9.74	20230831	6960	18.53	20230726	9330	-11.58	20221219	6910	19.39	20221013	0.00	N	069510	500	54 억	6080087	N	N	N	N
10	20230926	160615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8270	-10	5	-0.12	89923230	11068	148.60	8180	8280	8000	10760	5800	8280	8124.56	55.73	215	8513	8396	8333	8216	8153	8365	8185	55	2480	500	5960	10	1	10910000	902	9.46	0.59	12	0.10	874.00	14009.00	9330	20221219	-11.36	6910	20221013	19.68	9140	-9.52	20230831	6960	18.82	20230726	9330	-11.36	20221219	6910	19.68	20221013	0.00	N	069510	500	54 억	6079937	N	N	N	N
11	20230926	150616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8200	-80	5	-0.97	89832500	11057	148.46	8180	8280	8000	10760	5800	8280	8124.49	55.73	214	8513	8396	8333	8216	8153	8365	8185	55	2480	500	5960	10	1	10910000	895	9.38	0.59	12	0.10	874.00	14009.00	9330	20221219	-12.11	6910	20221013	18.67	9140	-10.28	20230831	6960	17.82	20230726	9330	-12.11	20221219	6910	18.67	20221013	0.00	N	069510	500	54 억	6079937	N	N	N	N
12	20230926	140609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8080	-200	5	-2.42	33571740	4153	55.76	8180	8200	8000	10760	5800	8280	8083.73	55.73	72	8513	8396	8333	8216	8153	8365	8185	55	2480	500	5960	10	1	10910000	882	9.24	0.58	12	0.04	874.00	14009.00	9330	20221219	-13.40	6910	20221013	16.93	9140	-11.60	20230831	6960	16.09	20230726	9330	-13.40	20221219	6910	16.93	20221013	0.00	N	069510	500	54 억	6079937	N	N	N	N
13	20230926	130613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8070	-210	5	-2.54	32223560	3986	53.52	8180	8200	8000	10760	5800	8280	8084.18	55.73	97	8513	8396	8333	8216	8153	8365	8185	55	2480	500	5960	10	1	10910000	880	9.23	0.58	12	0.04	874.00	14009.00	9330	20221219	-13.50	6910	20221013	16.79	9140	-11.71	20230831	6960	15.95	20230726	9330	-13.50	20221219	6910	16.79	20221013	0.00	N	069510	500	54 억	6079937	N	N	N	N
14	20230926	120615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8100	-180	5	-2.17	31868000	3942	52.93	8180	8200	8000	10760	5800	8280	8084.22	55.73	75	8513	8396	8333	8216	8153	8365	8185	55	2480	500	5960	10	1	10910000	884	9.27	0.58	12	0.04	874.00	14009.00	9330	20221219	-13.18	6910	20221013	17.22	9140	-11.38	20230831	6960	16.38	20230726	9330	-13.18	20221219	6910	17.22	20221013	0.00	N	069510	500	54 억	6079937	N	N	N	N
15	20230926	110615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8060	-220	5	-2.66	29381300	3635	48.81	8180	8200	8000	10760	5800	8280	8082.89	55.73	74	8513	8396	8333	8216	8153	8365	8185	55	2480	500	5960	10	1	10910000	879	9.22	0.58	12	0.03	874.00	14009.00	9330	20221219	-13.61	6910	20221013	16.64	9140	-11.82	20230831	6960	15.80	20230726	9330	-13.61	20221219	6910	16.64	20221013	0.00	N	069510	500	54 억	6079937	N	N	N	N
16	20230926	100612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8080	-200	5	-2.42	18212260	2250	30.21	8180	8200	8000	10760	5800	8280	8094.34	55.73	61	8513	8396	8333	8216	8153	8365	8185	55	2480	500	5960	10	1	10910000	882	9.24	0.58	12	0.02	874.00	14009.00	9330	20221219	-13.40	6910	20221013	16.93	9140	-11.60	20230831	6960	16.09	20230726	9330	-13.40	20221219	6910	16.93	20221013	0.00	N	069510	500	54 억	6079937	N	N	N	N
17	20230926	090613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8200	-80	5	-0.97	2739720	336	4.51	8180	8200	8000	10760	5800	8280	8153.93	55.73	-11	8513	8396	8333	8216	8153	8365	8185	55	2480	500	5960	10	1	10910000	895	9.38	0.59	12	0.00	874.00	14009.00	9330	20221219	-12.11	6910	20221013	18.67	9140	-10.28	20230831	6960	17.82	20230726	9330	-12.11	20221219	6910	18.67	20221013	0.00	N	069510	500	54 억	6079937	N	N	N	N
18	20230925	160613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8280	-260	5	-3.04	61942930	7448	183.90	8450	8450	8270	11100	5980	8540	8316.72	55.73	258	8820	8680	8430	8290	8040	8750	8360	55	2560	500	6140	10	1	10910000	903	9.47	0.59	12	0.07	874.00	14009.00	9330	20221219	-11.25	6910	20221013	19.83	9140	-9.41	20230831	6960	18.97	20230726	9330	-11.25	20221219	6910	19.83	20221013	0.00	N	069510	500	54 억	6080124	N	N	N	N
19	20230925	150616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8300	-240	5	-2.81	60841740	7315	180.62	8450	8450	8280	11100	5980	8540	8317.39	55.73	260	8820	8680	8430	8290	8040	8750	8360	55	2560	500	6140	10	1	10910000	906	9.50	0.59	12	0.07	874.00	14009.00	9330	20221219	-11.04	6910	20221013	20.12	9140	-9.19	20230831	6960	19.25	20230726	9330	-11.04	20221219	6910	20.12	20221013	0.00	N	069510	500	54 억	6080124	N	N	N	N
20	20230925	140605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8290	-250	5	-2.93	57727160	6939	171.33	8450	8450	8280	11100	5980	8540	8319.23	55.73	262	8820	8680	8430	8290	8040	8750	8360	55	2560	500	6140	10	1	10910000	904	9.49	0.59	12	0.06	874.00	14009.00	9330	20221219	-11.15	6910	20221013	19.97	9140	-9.30	20230831	6960	19.11	20230726	9330	-11.15	20221219	6910	19.97	20221013	0.00	N	069510	500	54 억	6080124	N	N	N	N
21	20230925	130609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8300	-240	5	-2.81	56159660	6750	166.67	8450	8450	8280	11100	5980	8540	8319.95	55.73	262	8820	8680	8430	8290	8040	8750	8360	55	2560	500	6140	10	1	10910000	906	9.50	0.59	12	0.06	874.00	14009.00	9330	20221219	-11.04	6910	20221013	20.12	9140	-9.19	20230831	6960	19.25	20230726	9330	-11.04	20221219	6910	20.12	20221013	0.00	N	069510	500	54 억	6080124	N	N	N	N
22	20230925	120615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8320	-220	5	-2.58	51144120	6146	151.75	8450	8450	8280	11100	5980	8540	8321.53	55.73	262	8820	8680	8430	8290	8040	8750	8360	55	2560	500	6140	10	1	10910000	908	9.52	0.59	12	0.06	874.00	14009.00	9330	20221219	-10.83	6910	20221013	20.41	9140	-8.97	20230831	6960	19.54	20230726	9330	-10.83	20221219	6910	20.41	20221013	0.00	N	069510	500	54 억	6080124	N	N	N	N
23	20230925	110610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8310	-230	5	-2.69	48000160	5768	142.42	8450	8450	8280	11100	5980	8540	8321.80	55.73	262	8820	8680	8430	8290	8040	8750	8360	55	2560	500	6140	10	1	10910000	907	9.51	0.59	12	0.05	874.00	14009.00	9330	20221219	-10.93	6910	20221013	20.26	9140	-9.08	20230831	6960	19.40	20230726	9330	-10.93	20221219	6910	20.26	20221013	0.00	N	069510	500	54 억	6080124	N	N	N	N
24	20230925	100612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8310	-230	5	-2.69	34314640	4120	101.73	8450	8450	8280	11100	5980	8540	8328.80	55.73	90	8820	8680	8430	8290	8040	8750	8360	55	2560	500	6140	10	1	10910000	907	9.51	0.59	12	0.04	874.00	14009.00	9330	20221219	-10.93	6910	20221013	20.26	9140	-9.08	20230831	6960	19.40	20230726	9330	-10.93	20221219	6910	20.26	20221013	0.00	N	069510	500	54 억	6080124	N	N	N	N
25	20230925	090610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8450	-90	5	-1.05	1267500	150	3.70	8450	8450	8450	11100	5980	8540	8450.00	55.73	0	8820	8680	8430	8290	8040	8750	8360	55	2560	500	6140	10	1	10910000	922	9.67	0.60	12	0.00	874.00	14009.00	9330	20221219	-9.43	6910	20221013	22.29	9140	-7.55	20230831	6960	21.41	20230726	9330	-9.43	20221219	6910	22.29	20221013	0.00	N	069510	500	54 억	6080124	N	N	N	N
26	20230922	160631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8540	260	2	3.14	34132650	4048	26.73	8180	8570	8180	10760	5800	8280	8431.98	55.73	606	9100	8690	8470	8060	7840	8580	7950	55	2480	500	5960	10	1	10910000	932	9.77	0.61	12	0.04	874.00	14009.00	9330	20221219	-8.47	6910	20221013	23.59	9140	-6.56	20230831	6960	22.70	20230726	9330	-8.47	20221219	6910	23.59	20221013	0.00	N	069510	500	54 억	6079909	N	N	N	N
27	20230922	150627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8470	190	2	2.29	33852340	4015	26.51	8180	8570	8180	10760	5800	8280	8431.47	55.73	602	9100	8690	8470	8060	7840	8580	7950	55	2480	500	5960	10	1	10910000	924	9.69	0.60	12	0.04	874.00	14009.00	9330	20221219	-9.22	6910	20221013	22.58	9140	-7.33	20230831	6960	21.70	20230726	9330	-9.22	20221219	6910	22.58	20221013	0.00	N	069510	500	54 억	6079909	N	N	N	N
28	20230922	140628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8490	210	2	2.54	33047630	3920	25.88	8180	8570	8180	10760	5800	8280	8430.52	55.73	602	9100	8690	8470	8060	7840	8580	7950	55	2480	500	5960	10	1	10910000	926	9.71	0.61	12	0.04	874.00	14009.00	9330	20221219	-9.00	6910	20221013	22.87	9140	-7.11	20230831	6960	21.98	20230726	9330	-9.00	20221219	6910	22.87	20221013	0.00	N	069510	500	54 억	6079909	N	N	N	N
29	20230922	130550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8480	200	2	2.42	32099460	3808	25.15	8180	8570	8180	10760	5800	8280	8429.48	55.73	602	9100	8690	8470	8060	7840	8580	7950	55	2480	500	5960	10	1	10910000	925	9.70	0.61	12	0.03	874.00	14009.00	9330	20221219	-9.11	6910	20221013	22.72	9140	-7.22	20230831	6960	21.84	20230726	9330	-9.11	20221219	6910	22.72	20221013	0.00	N	069510	500	54 억	6079909	N	N	N	N
30	20230922	120549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8540	260	2	3.14	18266690	2175	14.36	8180	8570	8180	10760	5800	8280	8398.48	55.73	391	9100	8690	8470	8060	7840	8580	7950	55	2480	500	5960	10	1	10910000	932	9.77	0.61	12	0.02	874.00	14009.00	9330	20221219	-8.47	6910	20221013	23.59	9140	-6.56	20230831	6960	22.70	20230726	9330	-8.47	20221219	6910	23.59	20221013	0.00	N	069510	500	54 억	6079909	N	N	N	N
31	20230922	110545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8540	260	2	3.14	13597240	1627	10.74	8180	8540	8180	10760	5800	8280	8357.25	55.73	209	9100	8690	8470	8060	7840	8580	7950	55	2480	500	5960	10	1	10910000	932	9.77	0.61	12	0.01	874.00	14009.00	9330	20221219	-8.47	6910	20221013	23.59	9140	-6.56	20230831	6960	22.70	20230726	9330	-8.47	20221219	6910	23.59	20221013	0.00	N	069510	500	54 억	6079909	N	N	N	N
32	20230922	100547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8380	100	2	1.21	10655770	1279	8.45	8180	8390	8180	10760	5800	8280	8331.33	55.73	13	9100	8690	8470	8060	7840	8580	7950	55	2480	500	5960	10	1	10910000	914	9.59	0.60	12	0.01	874.00	14009.00	9330	20221219	-10.18	6910	20221013	21.27	9140	-8.32	20230831	6960	20.40	20230726	9330	-10.18	20221219	6910	21.27	20221013	0.00	N	069510	500	54 억	6079909	N	N	N	N
33	20230922	090541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8180	-100	5	-1.21	588960	72	0.48	8180	8180	8180	10760	5800	8280	8180.00	55.73	0	9100	8690	8470	8060	7840	8580	7950	55	2480	500	5960	10	1	10910000	892	9.36	0.58	12	0.00	874.00	14009.00	9330	20221219	-12.33	6910	20221013	18.38	9140	-10.50	20230831	6960	17.53	20230726	9330	-12.33	20221219	6910	18.38	20221013	0.00	N	069510	500	54 억	6079909	N	N	N	N
34	20230921	160549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8280	-240	5	-2.82	127193990	15144	754.56	8450	8880	8250	11070	5970	8520	8399.36	55.73	140	8580	8550	8490	8460	8400	8565	8475	55	2550	500	6130	10	1	10910000	903	9.47	0.59	12	0.14	874.00	14009.00	9330	20221219	-11.25	6910	20221013	19.83	9140	-9.41	20230831	6960	18.97	20230726	9330	-11.25	20221219	6910	19.83	20221013	0.00	N	069510	500	54 억	6080272	N	N	N	N
35	20230921	150541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8410	-110	5	-1.29	125230130	14907	742.75	8450	8880	8250	11070	5970	8520	8400.76	55.73	261	8580	8550	8490	8460	8400	8565	8475	55	2550	500	6130	10	1	10910000	918	9.62	0.60	12	0.14	874.00	14009.00	9330	20221219	-9.86	6910	20221013	21.71	9140	-7.99	20230831	6960	20.83	20230726	9330	-9.86	20221219	6910	21.71	20221013	0.00	N	069510	500	54 억	6080272	N	N	N	N
36	20230921	140546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8480	-40	5	-0.47	119258940	14203	707.67	8450	8880	8250	11070	5970	8520	8396.74	55.73	-60	8580	8550	8490	8460	8400	8565	8475	55	2550	500	6130	10	1	10910000	925	9.70	0.61	12	0.13	874.00	14009.00	9330	20221219	-9.11	6910	20221013	22.72	9140	-7.22	20230831	6960	21.84	20230726	9330	-9.11	20221219	6910	22.72	20221013	0.00	N	069510	500	54 억	6080272	N	N	N	N
37	20230921	130539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8290	-230	5	-2.70	115123640	13711	683.16	8450	8880	8250	11070	5970	8520	8396.44	55.73	-277	8580	8550	8490	8460	8400	8565	8475	55	2550	500	6130	10	1	10910000	904	9.49	0.59	12	0.13	874.00	14009.00	9330	20221219	-11.15	6910	20221013	19.97	9140	-9.30	20230831	6960	19.11	20230726	9330	-11.15	20221219	6910	19.97	20221013	0.00	N	069510	500	54 억	6080272	N	N	N	N
38	20230921	120535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8380	-140	5	-1.64	114915960	13686	681.91	8450	8880	8250	11070	5970	8520	8396.61	55.73	-272	8580	8550	8490	8460	8400	8565	8475	55	2550	500	6130	10	1	10910000	914	9.59	0.60	12	0.13	874.00	14009.00	9330	20221219	-10.18	6910	20221013	21.27	9140	-8.32	20230831	6960	20.40	20230726	9330	-10.18	20221219	6910	21.27	20221013	0.00	N	069510	500	54 억	6080272	N	N	N	N
39	20230921	110548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8290	-230	5	-2.70	85529560	10132	504.83	8450	8880	8250	11070	5970	8520	8441.53	55.73	-258	8580	8550	8490	8460	8400	8565	8475	55	2550	500	6130	10	1	10910000	904	9.49	0.59	12	0.09	874.00	14009.00	9330	20221219	-11.15	6910	20221013	19.97	9140	-9.30	20230831	6960	19.11	20230726	9330	-11.15	20221219	6910	19.97	20221013	0.00	N	069510	500	54 억	6080272	N	N	N	N
40	20230921	100540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8260	-260	5	-3.05	72411800	8551	426.06	8450	8880	8250	11070	5970	8520	8468.23	55.73	-218	8580	8550	8490	8460	8400	8565	8475	55	2550	500	6130	10	1	10910000	901	9.45	0.59	12	0.08	874.00	14009.00	9330	20221219	-11.47	6910	20221013	19.54	9140	-9.63	20230831	6960	18.68	20230726	9330	-11.47	20221219	6910	19.54	20221013	0.00	N	069510	500	54 억	6080272	N	N	N	N
41	20230921	090546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8450	-70	5	-0.82	574990	68	3.39	8450	8480	8450	11070	5970	8520	8455.74	55.73	0	8580	8550	8490	8460	8400	8565	8475	55	2550	500	6130	10	1	10910000	922	9.67	0.60	12	0.00	874.00	14009.00	9330	20221219	-9.43	6910	20221013	22.29	9140	-7.55	20230831	6960	21.41	20230726	9330	-9.43	20221219	6910	22.29	20221013	0.00	N	069510	500	54 억	6080272	N	N	N	N
42	20230920	160545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8520	10	2	0.12	17022220	2007	19.03	8510	8520	8430	11060	5960	8510	8481.43	55.73	-432	8756	8632	8526	8402	8296	8695	8465	55	2550	500	6120	10	1	10910000	930	9.75	0.61	12	0.02	874.00	14009.00	9330	20221219	-8.68	6910	20221013	23.30	9140	-6.78	20230831	6960	22.41	20230726	9330	-8.68	20221219	6910	23.30	20221013	0.00	N	069510	500	54 억	6080224	N	N	N	N
43	20230920	150532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8500	-10	5	-0.12	14185760	1673	15.87	8510	8520	8430	11060	5960	8510	8479.23	55.73	-435	8756	8632	8526	8402	8296	8695	8465	55	2550	500	6120	10	1	10910000	927	9.73	0.61	12	0.02	874.00	14009.00	9330	20221219	-8.90	6910	20221013	23.01	9140	-7.00	20230831	6960	22.13	20230726	9330	-8.90	20221219	6910	23.01	20221013	0.00	N	069510	500	54 억	6080224	N	N	N	N
44	20230920	140539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8450	-60	5	-0.71	11868250	1400	13.28	8510	8520	8430	11060	5960	8510	8477.32	55.73	-470	8756	8632	8526	8402	8296	8695	8465	55	2550	500	6120	10	1	10910000	922	9.67	0.60	12	0.01	874.00	14009.00	9330	20221219	-9.43	6910	20221013	22.29	9140	-7.55	20230831	6960	21.41	20230726	9330	-9.43	20221219	6910	22.29	20221013	0.00	N	069510	500	54 억	6080224	N	N	N	N
45	20230920	130534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8450	-60	5	-0.71	9368640	1104	10.47	8510	8520	8430	11060	5960	8510	8486.09	55.73	-405	8756	8632	8526	8402	8296	8695	8465	55	2550	500	6120	10	1	10910000	922	9.67	0.60	12	0.01	874.00	14009.00	9330	20221219	-9.43	6910	20221013	22.29	9140	-7.55	20230831	6960	21.41	20230726	9330	-9.43	20221219	6910	22.29	20221013	0.00	N	069510	500	54 억	6080224	N	N	N	N
46	20230920	120532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8430	-80	5	-0.94	5606850	660	6.26	8510	8520	8430	11060	5960	8510	8495.23	55.73	-299	8756	8632	8526	8402	8296	8695	8465	55	2550	500	6120	10	1	10910000	920	9.65	0.60	12	0.01	874.00	14009.00	9330	20221219	-9.65	6910	20221013	22.00	9140	-7.77	20230831	6960	21.12	20230726	9330	-9.65	20221219	6910	22.00	20221013	0.00	N	069510	500	54 억	6080224	N	N	N	N
47	20230920	110539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8490	-20	5	-0.24	4558550	536	5.08	8510	8520	8490	11060	5960	8510	8504.76	55.73	-188	8756	8632	8526	8402	8296	8695	8465	55	2550	500	6120	10	1	10910000	926	9.71	0.61	12	0.00	874.00	14009.00	9330	20221219	-9.00	6910	20221013	22.87	9140	-7.11	20230831	6960	21.98	20230726	9330	-9.00	20221219	6910	22.87	20221013	0.00	N	069510	500	54 억	6080224	N	N	N	N
48	20230920	100529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8510	0	3	0.00	1855180	218	2.07	8510	8510	8510	11060	5960	8510	8510.00	55.73	-94	8756	8632	8526	8402	8296	8695	8465	55	2550	500	6120	10	1	10910000	928	9.74	0.61	12	0.00	874.00	14009.00	9330	20221219	-8.79	6910	20221013	23.15	9140	-6.89	20230831	6960	22.27	20230726	9330	-8.79	20221219	6910	23.15	20221013	0.00	N	069510	500	54 억	6080224	N	N	N	N
49	20230920	090536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8510	0	3	0.00	110630	13	0.12	8510	8510	8510	11060	5960	8510	8510.00	55.73	-13	8756	8632	8526	8402	8296	8695	8465	55	2550	500	6120	10	1	10910000	928	9.74	0.61	12	0.00	874.00	14009.00	9330	20221219	-8.79	6910	20221013	23.15	9140	-6.89	20230831	6960	22.27	20230726	9330	-8.79	20221219	6910	23.15	20221013	0.00	N	069510	500	54 억	6080224	N	N	N	N
50	20230919	160533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8510	-50	5	-0.58	88630840	10418	130.32	8500	8650	8420	11120	6000	8560	8507.47	55.73	-21	8886	8722	8636	8472	8386	8680	8430	55	2560	500	6160	10	1	10910000	928	9.74	0.61	12	0.10	874.00	14009.00	9330	20221219	-8.79	6910	20221013	23.15	9140	-6.89	20230831	6960	22.27	20230726	9330	-8.79	20221219	6910	23.15	20221013	0.00	N	069510	500	54 억	6080245	N	N	N	N
51	20230919	150532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8510	-50	5	-0.58	86052310	10115	126.53	8500	8650	8420	11120	6000	8560	8507.40	55.73	-23	8886	8722	8636	8472	8386	8680	8430	55	2560	500	6160	10	1	10910000	928	9.74	0.61	12	0.09	874.00	14009.00	9330	20221219	-8.79	6910	20221013	23.15	9140	-6.89	20230831	6960	22.27	20230726	9330	-8.79	20221219	6910	23.15	20221013	0.00	N	069510	500	54 억	6080245	N	N	N	N
52	20230919	140529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8440	-120	5	-1.40	83911150	9863	123.38	8500	8650	8420	11120	6000	8560	8507.67	55.73	96	8886	8722	8636	8472	8386	8680	8430	55	2560	500	6160	10	1	10910000	921	9.66	0.60	12	0.09	874.00	14009.00	9330	20221219	-9.54	6910	20221013	22.14	9140	-7.66	20230831	6960	21.26	20230726	9330	-9.54	20221219	6910	22.14	20221013	0.00	N	069510	500	54 억	6080245	N	N	N	N
53	20230919	130522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8490	-70	5	-0.82	79809760	9378	117.31	8500	8650	8420	11120	6000	8560	8510.32	55.73	-22	8886	8722	8636	8472	8386	8680	8430	55	2560	500	6160	10	1	10910000	926	9.71	0.61	12	0.09	874.00	14009.00	9330	20221219	-9.00	6910	20221013	22.87	9140	-7.11	20230831	6960	21.98	20230726	9330	-9.00	20221219	6910	22.87	20221013	0.00	N	069510	500	54 억	6080245	N	N	N	N
54	20230919	120537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8430	-130	5	-1.52	76391920	8973	112.25	8500	8650	8420	11120	6000	8560	8513.53	55.73	-21	8886	8722	8636	8472	8386	8680	8430	55	2560	500	6160	10	1	10910000	920	9.65	0.60	12	0.08	874.00	14009.00	9330	20221219	-9.65	6910	20221013	22.00	9140	-7.77	20230831	6960	21.12	20230726	9330	-9.65	20221219	6910	22.00	20221013	0.00	N	069510	500	54 억	6080245	N	N	N	N
55	20230919	110537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8450	-110	5	-1.29	66093220	7754	97.00	8500	8650	8450	11120	6000	8560	8523.76	55.73	-23	8886	8722	8636	8472	8386	8680	8430	55	2560	500	6160	10	1	10910000	922	9.67	0.60	12	0.07	874.00	14009.00	9330	20221219	-9.43	6910	20221013	22.29	9140	-7.55	20230831	6960	21.41	20230726	9330	-9.43	20221219	6910	22.29	20221013	0.00	N	069510	500	54 억	6080245	N	N	N	N
56	20230919	100534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8560	0	3	0.00	53015480	6211	77.70	8500	8650	8450	11120	6000	8560	8535.74	55.73	-18	8886	8722	8636	8472	8386	8680	8430	55	2560	500	6160	10	1	10910000	934	9.79	0.61	12	0.06	874.00	14009.00	9330	20221219	-8.25	6910	20221013	23.88	9140	-6.35	20230831	6960	22.99	20230726	9330	-8.25	20221219	6910	23.88	20221013	0.00	N	069510	500	54 억	6080245	N	N	N	N
57	20230919	090531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8500	-60	5	-0.70	680000	80	1.00	8500	8500	8500	11120	6000	8560	8500.00	55.73	0	8886	8722	8636	8472	8386	8680	8430	55	2560	500	6160	10	1	10910000	927	9.73	0.61	12	0.00	874.00	14009.00	9330	20221219	-8.90	6910	20221013	23.01	9140	-7.00	20230831	6960	22.13	20230726	9330	-8.90	20221219	6910	23.01	20221013	0.00	N	069510	500	54 억	6080245	N	N	N	N
58	20230918	160534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8560	-260	5	-2.95	67228210	7812	171.81	8800	8800	8550	11460	6180	8820	8605.76	55.73	-173	8973	8896	8763	8686	8553	8935	8725	55	2640	500	6350	10	1	10910000	934	9.79	0.61	12	0.07	874.00	14009.00	9330	20221219	-8.25	6910	20221013	23.88	9140	-6.35	20230831	6960	22.99	20230726	9330	-8.25	20221219	6910	23.88	20221013	0.00	N	069510	500	54 억	6080418	N	N	N	N
59	20230918	150531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8630	-190	5	-2.15	62811250	7296	160.46	8800	8800	8550	11460	6180	8820	8609.00	55.73	-178	8973	8896	8763	8686	8553	8935	8725	55	2640	500	6350	10	1	10910000	942	9.87	0.62	12	0.07	874.00	14009.00	9330	20221219	-7.50	6910	20221013	24.89	9140	-5.58	20230831	6960	23.99	20230726	9330	-7.50	20221219	6910	24.89	20221013	0.00	N	069510	500	54 억	6080418	N	N	N	N
60	20230918	140546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	-150	5	-1.70	62776730	7292	160.37	8800	8800	8550	11460	6180	8820	8608.99	55.73	-174	8973	8896	8763	8686	8553	8935	8725	55	2640	500	6350	10	1	10910000	946	9.92	0.62	12	0.07	874.00	14009.00	9330	20221219	-7.07	6910	20221013	25.47	9140	-5.14	20230831	6960	24.57	20230726	9330	-7.07	20221219	6910	25.47	20221013	0.00	N	069510	500	54 억	6080418	N	N	N	N
61	20230918	130532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-180	5	-2.04	61488730	7143	157.09	8800	8800	8550	11460	6180	8820	8608.25	55.73	-169	8973	8896	8763	8686	8553	8935	8725	55	2640	500	6350	10	1	10910000	943	9.89	0.62	12	0.07	874.00	14009.00	9330	20221219	-7.40	6910	20221013	25.04	9140	-5.47	20230831	6960	24.14	20230726	9330	-7.40	20221219	6910	25.04	20221013	0.00	N	069510	500	54 억	6080418	N	N	N	N
62	20230918	120533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8580	-240	5	-2.72	61048090	7092	155.97	8800	8800	8550	11460	6180	8820	8608.02	55.73	-169	8973	8896	8763	8686	8553	8935	8725	55	2640	500	6350	10	1	10910000	936	9.82	0.61	12	0.07	874.00	14009.00	9330	20221219	-8.04	6910	20221013	24.17	9140	-6.13	20230831	6960	23.28	20230726	9330	-8.04	20221219	6910	24.17	20221013	0.00	N	069510	500	54 억	6080418	N	N	N	N
63	20230918	110531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8590	-230	5	-2.61	44074480	5112	112.43	8800	8800	8570	11460	6180	8820	8621.77	55.73	-169	8973	8896	8763	8686	8553	8935	8725	55	2640	500	6350	10	1	10910000	937	9.83	0.61	12	0.05	874.00	14009.00	9330	20221219	-7.93	6910	20221013	24.31	9140	-6.02	20230831	6960	23.42	20230726	9330	-7.93	20221219	6910	24.31	20221013	0.00	N	069510	500	54 억	6080418	N	N	N	N
64	20230918	100526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	-220	5	-2.49	17491520	2025	44.53	8800	8800	8590	11460	6180	8820	8637.79	55.73	-159	8973	8896	8763	8686	8553	8935	8725	55	2640	500	6350	10	1	10910000	938	9.84	0.61	12	0.02	874.00	14009.00	9330	20221219	-7.82	6910	20221013	24.46	9140	-5.91	20230831	6960	23.56	20230726	9330	-7.82	20221219	6910	24.46	20221013	0.00	N	069510	500	54 억	6080418	N	N	N	N
65	20230918	090523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8800	-20	5	-0.23	202400	23	0.51	8800	8800	8800	11460	6180	8820	8800.00	55.73	0	8973	8896	8763	8686	8553	8935	8725	55	2640	500	6350	10	1	10910000	960	10.07	0.63	12	0.00	874.00	14009.00	9330	20221219	-5.68	6910	20221013	27.35	9140	-3.72	20230831	6960	26.44	20230726	9330	-5.68	20221219	6910	27.35	20221013	0.00	N	069510	500	54 억	6080418	N	N	N	N
66	20230915	160529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8820	40	2	0.46	39450750	4545	53.98	8800	8840	8630	11410	6150	8780	8680.03	55.73	52	9060	8920	8640	8500	8220	8990	8570	55	2630	500	6320	10	1	10910000	962	10.09	0.63	12	0.04	874.00	14009.00	9330	20221219	-5.47	6910	20221013	27.64	9140	-3.50	20230831	6960	26.72	20230726	9330	-5.47	20221219	6910	27.64	20221013	0.00	N	069510	500	54 억	6080366	N	N	N	N
67	20230915	150530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-140	5	-1.59	33387710	3847	45.69	8800	8840	8630	11410	6150	8780	8678.90	55.73	50	9060	8920	8640	8500	8220	8990	8570	55	2630	500	6320	10	1	10910000	943	9.89	0.62	12	0.04	874.00	14009.00	9330	20221219	-7.40	6910	20221013	25.04	9140	-5.47	20230831	6960	24.14	20230726	9330	-7.40	20221219	6910	25.04	20221013	0.00	N	069510	500	54 억	6080366	N	N	N	N
68	20230915	140527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	-130	5	-1.48	24389790	2806	33.33	8800	8840	8640	11410	6150	8780	8692.01	55.73	56	9060	8920	8640	8500	8220	8990	8570	55	2630	500	6320	10	1	10910000	944	9.90	0.62	12	0.03	874.00	14009.00	9330	20221219	-7.29	6910	20221013	25.18	9140	-5.36	20230831	6960	24.28	20230726	9330	-7.29	20221219	6910	25.18	20221013	0.00	N	069510	500	54 억	6080366	N	N	N	N
69	20230915	130526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	-130	5	-1.48	19563940	2248	26.70	8800	8840	8640	11410	6150	8780	8702.82	55.73	56	9060	8920	8640	8500	8220	8990	8570	55	2630	500	6320	10	1	10910000	944	9.90	0.62	12	0.02	874.00	14009.00	9330	20221219	-7.29	6910	20221013	25.18	9140	-5.36	20230831	6960	24.28	20230726	9330	-7.29	20221219	6910	25.18	20221013	0.00	N	069510	500	54 억	6080366	N	N	N	N
70	20230915	120531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	-120	5	-1.37	13802590	1582	18.79	8800	8840	8650	11410	6150	8780	8724.77	55.73	23	9060	8920	8640	8500	8220	8990	8570	55	2630	500	6320	10	1	10910000	945	9.91	0.62	12	0.01	874.00	14009.00	9330	20221219	-7.18	6910	20221013	25.33	9140	-5.25	20230831	6960	24.43	20230726	9330	-7.18	20221219	6910	25.33	20221013	0.00	N	069510	500	54 억	6080366	N	N	N	N
71	20230915	110533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	-90	5	-1.03	6778690	771	9.16	8800	8840	8690	11410	6150	8780	8792.08	55.73	-1	9060	8920	8640	8500	8220	8990	8570	55	2630	500	6320	10	1	10910000	948	9.94	0.62	12	0.01	874.00	14009.00	9330	20221219	-6.86	6910	20221013	25.76	9140	-4.92	20230831	6960	24.86	20230726	9330	-6.86	20221219	6910	25.76	20221013	0.00	N	069510	500	54 억	6080366	N	N	N	N
72	20230915	100532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8790	10	2	0.11	4387610	498	5.91	8800	8840	8780	11410	6150	8780	8810.46	55.73	4	9060	8920	8640	8500	8220	8990	8570	55	2630	500	6320	10	1	10910000	959	10.06	0.63	12	0.00	874.00	14009.00	9330	20221219	-5.79	6910	20221013	27.21	9140	-3.83	20230831	6960	26.29	20230726	9330	-5.79	20221219	6910	27.21	20221013	0.00	N	069510	500	54 억	6080366	N	N	N	N
73	20230915	090523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8810	30	2	0.34	132040	15	0.18	8800	8810	8800	11410	6150	8780	8802.67	55.73	-10	9060	8920	8640	8500	8220	8990	8570	55	2630	500	6320	10	1	10910000	961	10.08	0.63	12	0.00	874.00	14009.00	9330	20221219	-5.57	6910	20221013	27.50	9140	-3.61	20230831	6960	26.58	20230726	9330	-5.57	20221219	6910	27.50	20221013	0.00	N	069510	500	54 억	6080366	N	N	N	N
74	20230914	160527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	110	2	1.27	71810860	8420	107.27	8490	8780	8360	11270	6070	8670	8528.61	55.73	-3103	9016	8842	8656	8482	8296	8750	8390	55	2600	500	6240	10	1	10910000	958	10.05	0.63	12	0.08	874.00	14009.00	9330	20221219	-5.89	6910	20221013	27.06	9140	-3.94	20230831	6960	26.15	20230726	9330	-5.89	20221219	6910	27.06	20221013	0.00	N	069510	500	54 억	6080469	N	N	N	N
75	20230914	150518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	110	2	1.27	63437470	7457	95.01	8490	8780	8360	11270	6070	8670	8507.10	55.73	-3103	9016	8842	8656	8482	8296	8750	8390	55	2600	500	6240	10	1	10910000	958	10.05	0.63	12	0.07	874.00	14009.00	9330	20221219	-5.89	6910	20221013	27.06	9140	-3.94	20230831	6960	26.15	20230726	9330	-5.89	20221219	6910	27.06	20221013	0.00	N	069510	500	54 억	6080469	N	N	N	N
76	20230914	140523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8590	-80	5	-0.92	53777510	6343	80.81	8490	8650	8360	11270	6070	8670	8478.25	55.73	-2996	9016	8842	8656	8482	8296	8750	8390	55	2600	500	6240	10	1	10910000	937	9.83	0.61	12	0.06	874.00	14009.00	9330	20221219	-7.93	6910	20221013	24.31	9140	-6.02	20230831	6960	23.42	20230726	9330	-7.93	20221219	6910	24.31	20221013	0.00	N	069510	500	54 억	6080469	N	N	N	N
77	20230914	130514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8550	-120	5	-1.38	52259060	6166	78.56	8490	8650	8360	11270	6070	8670	8475.36	55.73	-2996	9016	8842	8656	8482	8296	8750	8390	55	2600	500	6240	10	1	10910000	933	9.78	0.61	12	0.06	874.00	14009.00	9330	20221219	-8.36	6910	20221013	23.73	9140	-6.46	20230831	6960	22.84	20230726	9330	-8.36	20221219	6910	23.73	20221013	0.00	N	069510	500	54 억	6080469	N	N	N	N
78	20230914	120524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8500	-170	5	-1.96	48432470	5716	72.82	8490	8650	8360	11270	6070	8670	8473.14	55.73	-3051	9016	8842	8656	8482	8296	8750	8390	55	2600	500	6240	10	1	10910000	927	9.73	0.61	12	0.05	874.00	14009.00	9330	20221219	-8.90	6910	20221013	23.01	9140	-7.00	20230831	6960	22.13	20230726	9330	-8.90	20221219	6910	23.01	20221013	0.00	N	069510	500	54 억	6080469	N	N	N	N
79	20230914	110520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8520	-150	5	-1.73	42260910	4991	63.59	8490	8650	8360	11270	6070	8670	8467.42	55.73	-2502	9016	8842	8656	8482	8296	8750	8390	55	2600	500	6240	10	1	10910000	930	9.75	0.61	12	0.05	874.00	14009.00	9330	20221219	-8.68	6910	20221013	23.30	9140	-6.78	20230831	6960	22.41	20230726	9330	-8.68	20221219	6910	23.30	20221013	0.00	N	069510	500	54 억	6080469	N	N	N	N
80	20230914	100514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8520	-150	5	-1.73	14068280	1645	20.96	8490	8650	8490	11270	6070	8670	8552.15	55.73	-1056	9016	8842	8656	8482	8296	8750	8390	55	2600	500	6240	10	1	10910000	930	9.75	0.61	12	0.02	874.00	14009.00	9330	20221219	-8.68	6910	20221013	23.30	9140	-6.78	20230831	6960	22.41	20230726	9330	-8.68	20221219	6910	23.30	20221013	0.00	N	069510	500	54 억	6080469	N	N	N	N
81	20230914	090523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8520	-150	5	-1.73	1554870	183	2.33	8490	8520	8490	11270	6070	8670	8496.56	55.73	4	9016	8842	8656	8482	8296	8750	8390	55	2600	500	6240	10	1	10910000	930	9.75	0.61	12	0.00	874.00	14009.00	9330	20221219	-8.68	6910	20221013	23.30	9140	-6.78	20230831	6960	22.41	20230726	9330	-8.68	20221219	6910	23.30	20221013	0.00	N	069510	500	54 억	6080469	N	N	N	N
82	20230913	160527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	-160	5	-1.81	67787430	7849	146.38	8830	8830	8470	11470	6190	8830	8636.44	55.73	184	9016	8922	8866	8772	8716	8895	8745	55	2640	500	6350	10	1	10910000	946	9.92	0.62	12	0.07	874.00	14009.00	9330	20221219	-7.07	6910	20221013	25.47	9140	-5.14	20230831	6960	24.57	20230726	9330	-7.07	20221219	6910	25.47	20221013	0.03	N	069510	500	54 억	6080181	N	N	N	N
83	20230913	150522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8710	-120	5	-1.36	64856810	7511	140.08	8830	8830	8470	11470	6190	8830	8634.91	55.73	481	9016	8922	8866	8772	8716	8895	8745	55	2640	500	6350	10	1	10910000	950	9.97	0.62	12	0.07	874.00	14009.00	9330	20221219	-6.65	6910	20221013	26.05	9140	-4.70	20230831	6960	25.14	20230726	9330	-6.65	20221219	6910	26.05	20221013	0.03	N	069510	500	54 억	6080181	N	N	N	N
84	20230913	140524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	-130	5	-1.47	62463080	7236	134.95	8830	8830	8470	11470	6190	8830	8632.27	55.73	477	9016	8922	8866	8772	8716	8895	8745	55	2640	500	6350	10	1	10910000	949	9.95	0.62	12	0.07	874.00	14009.00	9330	20221219	-6.75	6910	20221013	25.90	9140	-4.81	20230831	6960	25.00	20230726	9330	-6.75	20221219	6910	25.90	20221013	0.03	N	069510	500	54 억	6080181	N	N	N	N
85	20230913	130512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	-170	5	-1.93	61846020	7165	133.63	8830	8830	8470	11470	6190	8830	8631.68	55.73	480	9016	8922	8866	8772	8716	8895	8745	55	2640	500	6350	10	1	10910000	945	9.91	0.62	12	0.07	874.00	14009.00	9330	20221219	-7.18	6910	20221013	25.33	9140	-5.25	20230831	6960	24.43	20230726	9330	-7.18	20221219	6910	25.33	20221013	0.03	N	069510	500	54 억	6080181	N	N	N	N
86	20230913	120523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	-180	5	-2.04	59996670	6952	129.65	8830	8830	8470	11470	6190	8830	8630.13	55.73	468	9016	8922	8866	8772	8716	8895	8745	55	2640	500	6350	10	1	10910000	944	9.90	0.62	12	0.06	874.00	14009.00	9330	20221219	-7.29	6910	20221013	25.18	9140	-5.36	20230831	6960	24.28	20230726	9330	-7.29	20221219	6910	25.18	20221013	0.03	N	069510	500	54 억	6080181	N	N	N	N
87	20230913	110523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	-230	5	-2.60	59659320	6913	128.93	8830	8830	8470	11470	6190	8830	8630.02	55.73	468	9016	8922	8866	8772	8716	8895	8745	55	2640	500	6350	10	1	10910000	938	9.84	0.61	12	0.06	874.00	14009.00	9330	20221219	-7.82	6910	20221013	24.46	9140	-5.91	20230831	6960	23.56	20230726	9330	-7.82	20221219	6910	24.46	20221013	0.03	N	069510	500	54 억	6080181	N	N	N	N
88	20230913	100516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8770	-60	5	-0.68	2897840	330	6.15	8830	8830	8770	11470	6190	8830	8781.33	55.73	44	9016	8922	8866	8772	8716	8895	8745	55	2640	500	6350	10	1	10910000	957	10.03	0.63	12	0.00	874.00	14009.00	9330	20221219	-6.00	6910	20221013	26.92	9140	-4.05	20230831	6960	26.01	20230726	9330	-6.00	20221219	6910	26.92	20221013	0.03	N	069510	500	54 억	6080181	N	N	N	N
89	20230913	090513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8830	0	3	0.00	8830	1	0.02	8830	8830	8830	11470	6190	8830	8830.00	55.73	1	9016	8922	8866	8772	8716	8895	8745	55	2640	500	6350	10	1	10910000	963	10.10	0.63	12	0.00	874.00	14009.00	9330	20221219	-5.36	6910	20221013	27.79	9140	-3.39	20230831	6960	26.87	20230726	9330	-5.36	20221219	6910	27.79	20221013	0.03	N	069510	500	54 억	6080181	N	N	N	N
90	20230912	160509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8830	-110	5	-1.23	47567890	5362	63.55	8960	8960	8810	11620	6260	8940	8871.30	55.74	-546	9073	9006	8883	8816	8693	9040	8850	55	2680	500	6430	10	1	10910000	963	10.10	0.63	12	0.05	874.00	14009.00	9330	20221219	-5.36	6910	20221013	27.79	9140	-3.39	20230831	6960	26.87	20230726	9330	-5.36	20221219	6910	27.79	20221013	0.02	N	069510	500	54 억	6080727	N	N	N	N
91	20230912	150517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8830	-110	5	-1.23	46658400	5259	62.33	8960	8960	8810	11620	6260	8940	8872.10	55.74	-544	9073	9006	8883	8816	8693	9040	8850	55	2680	500	6430	10	1	10910000	963	10.10	0.63	12	0.05	874.00	14009.00	9330	20221219	-5.36	6910	20221013	27.79	9140	-3.39	20230831	6960	26.87	20230726	9330	-5.36	20221219	6910	27.79	20221013	0.02	N	069510	500	54 억	6080727	N	N	N	N
92	20230912	140516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8870	-70	5	-0.78	40217540	4530	53.69	8960	8960	8810	11620	6260	8940	8878.04	55.74	-568	9073	9006	8883	8816	8693	9040	8850	55	2680	500	6430	10	1	10910000	968	10.15	0.63	12	0.04	874.00	14009.00	9330	20221219	-4.93	6910	20221013	28.36	9140	-2.95	20230831	6960	27.44	20230726	9330	-4.93	20221219	6910	28.36	20221013	0.02	N	069510	500	54 억	6080727	N	N	N	N
93	20230912	130510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8890	-50	5	-0.56	39995790	4505	53.39	8960	8960	8810	11620	6260	8940	8878.09	55.74	-568	9073	9006	8883	8816	8693	9040	8850	55	2680	500	6430	10	1	10910000	970	10.17	0.63	12	0.04	874.00	14009.00	9330	20221219	-4.72	6910	20221013	28.65	9140	-2.74	20230831	6960	27.73	20230726	9330	-4.72	20221219	6910	28.65	20221013	0.02	N	069510	500	54 억	6080727	N	N	N	N
94	20230912	120506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8880	-60	5	-0.67	18647270	2101	24.90	8960	8960	8810	11620	6260	8940	8875.43	55.74	-551	9073	9006	8883	8816	8693	9040	8850	55	2680	500	6430	10	1	10910000	969	10.16	0.63	12	0.02	874.00	14009.00	9330	20221219	-4.82	6910	20221013	28.51	9140	-2.84	20230831	6960	27.59	20230726	9330	-4.82	20221219	6910	28.51	20221013	0.02	N	069510	500	54 억	6080727	N	N	N	N
95	20230912	110513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8870	-70	5	-0.78	18514070	2086	24.72	8960	8960	8810	11620	6260	8940	8875.39	55.74	-551	9073	9006	8883	8816	8693	9040	8850	55	2680	500	6430	10	1	10910000	968	10.15	0.63	12	0.02	874.00	14009.00	9330	20221219	-4.93	6910	20221013	28.36	9140	-2.95	20230831	6960	27.44	20230726	9330	-4.93	20221219	6910	28.36	20221013	0.02	N	069510	500	54 억	6080727	N	N	N	N
96	20230912	100510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8840	-100	5	-1.12	18319320	2064	24.46	8960	8960	8810	11620	6260	8940	8875.64	55.74	-540	9073	9006	8883	8816	8693	9040	8850	55	2680	500	6430	10	1	10910000	964	10.11	0.63	12	0.02	874.00	14009.00	9330	20221219	-5.25	6910	20221013	27.93	9140	-3.28	20230831	6960	27.01	20230726	9330	-5.25	20221219	6910	27.93	20221013	0.02	N	069510	500	54 억	6080727	N	N	N	N
97	20230912	090520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8960	20	2	0.22	250880	28	0.33	8960	8960	8960	11620	6260	8940	8960.00	55.74	6	9073	9006	8883	8816	8693	9040	8850	55	2680	500	6430	10	1	10910000	978	10.25	0.64	12	0.00	874.00	14009.00	9330	20221219	-3.97	6910	20221013	29.67	9140	-1.97	20230831	6960	28.74	20230726	9330	-3.97	20221219	6910	29.67	20221013	0.02	N	069510	500	54 억	6080727	N	N	N	N
98	20230911	160507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8940	-10	5	-0.11	74585590	8438	122.66	8890	8950	8760	11630	6270	8950	8839.25	55.73	350	9163	9056	8883	8776	8603	9110	8830	55	2680	500	6440	10	1	10910000	975	10.23	0.64	12	0.08	874.00	14009.00	9330	20221219	-4.18	6910	20221013	29.38	9140	-2.19	20230831	6960	28.45	20230726	9330	-4.18	20221219	6910	29.38	20221013	0.00	N	069510	500	54 억	6080377	N	N	N	N
99	20230911	150516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8810	-140	5	-1.56	67352960	7624	110.83	8890	8940	8760	11630	6270	8950	8834.33	55.73	335	9163	9056	8883	8776	8603	9110	8830	55	2680	500	6440	10	1	10910000	961	10.08	0.63	12	0.07	874.00	14009.00	9330	20221219	-5.57	6910	20221013	27.50	9140	-3.61	20230831	6960	26.58	20230726	9330	-5.57	20221219	6910	27.50	20221013	0.00	N	069510	500	54 억	6080377	N	N	N	N
100	20230911	140521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8800	-150	5	-1.68	48936880	5529	80.38	8890	8940	8800	11630	6270	8950	8850.95	55.73	344	9163	9056	8883	8776	8603	9110	8830	55	2680	500	6440	10	1	10910000	960	10.07	0.63	12	0.05	874.00	14009.00	9330	20221219	-5.68	6910	20221013	27.35	9140	-3.72	20230831	6960	26.44	20230726	9330	-5.68	20221219	6910	27.35	20221013	0.00	N	069510	500	54 억	6080377	N	N	N	N
101	20230911	130502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8800	-150	5	-1.68	37423860	4222	61.38	8890	8940	8800	11630	6270	8950	8864.01	55.73	320	9163	9056	8883	8776	8603	9110	8830	55	2680	500	6440	10	1	10910000	960	10.07	0.63	12	0.04	874.00	14009.00	9330	20221219	-5.68	6910	20221013	27.35	9140	-3.72	20230831	6960	26.44	20230726	9330	-5.68	20221219	6910	27.35	20221013	0.00	N	069510	500	54 억	6080377	N	N	N	N
102	20230911	120509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8820	-130	5	-1.45	26053760	2936	42.68	8890	8940	8800	11630	6270	8950	8873.90	55.73	96	9163	9056	8883	8776	8603	9110	8830	55	2680	500	6440	10	1	10910000	962	10.09	0.63	12	0.03	874.00	14009.00	9330	20221219	-5.47	6910	20221013	27.64	9140	-3.50	20230831	6960	26.72	20230726	9330	-5.47	20221219	6910	27.64	20221013	0.00	N	069510	500	54 억	6080377	N	N	N	N
103	20230911	110459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8880	-70	5	-0.78	16942960	1904	27.68	8890	8940	8870	11630	6270	8950	8898.61	55.73	42	9163	9056	8883	8776	8603	9110	8830	55	2680	500	6440	10	1	10910000	969	10.16	0.63	12	0.02	874.00	14009.00	9330	20221219	-4.82	6910	20221013	28.51	9140	-2.84	20230831	6960	27.59	20230726	9330	-4.82	20221219	6910	28.51	20221013	0.00	N	069510	500	54 억	6080377	N	N	N	N
104	20230911	100502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8940	-10	5	-0.11	5280220	593	8.62	8890	8940	8870	11630	6270	8950	8904.25	55.73	30	9163	9056	8883	8776	8603	9110	8830	55	2680	500	6440	10	1	10910000	975	10.23	0.64	12	0.01	874.00	14009.00	9330	20221219	-4.18	6910	20221013	29.38	9140	-2.19	20230831	6960	28.45	20230726	9330	-4.18	20221219	6910	29.38	20221013	0.00	N	069510	500	54 억	6080377	N	N	N	N
105	20230911	090501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8890	-60	5	-0.67	97790	11	0.16	8890	8890	8890	11630	6270	8950	8890.00	55.73	1	9163	9056	8883	8776	8603	9110	8830	55	2680	500	6440	10	1	10910000	970	10.17	0.63	12	0.00	874.00	14009.00	9330	20221219	-4.72	6910	20221013	28.65	9140	-2.74	20230831	6960	27.73	20230726	9330	-4.72	20221219	6910	28.65	20221013	0.00	N	069510	500	54 억	6080377	N	N	N	N
106	20230908	160509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8950	20	2	0.22	60893910	6879	56.33	8830	8990	8710	11600	6260	8930	8852.15	55.73	432	9243	9086	8933	8776	8623	9010	8700	55	2670	500	6420	10	1	10910000	976	10.24	0.64	12	0.06	874.00	14009.00	9330	20221219	-4.07	6910	20221013	29.52	9140	-2.08	20230831	6960	28.59	20230726	9330	-4.07	20221219	6910	29.52	20221013	0.00	N	069510	500	54 억	6079945	N	N	N	N
107	20230908	150511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8820	-110	5	-1.23	60495560	6834	55.97	8830	8990	8710	11600	6260	8930	8852.15	55.73	432	9243	9086	8933	8776	8623	9010	8700	55	2670	500	6420	10	1	10910000	962	10.09	0.63	12	0.06	874.00	14009.00	9330	20221219	-5.47	6910	20221013	27.64	9140	-3.50	20230831	6960	26.72	20230726	9330	-5.47	20221219	6910	27.64	20221013	0.00	N	069510	500	54 억	6079945	N	N	N	N
108	20230908	140510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8950	20	2	0.22	58731970	6636	54.34	8830	8990	8710	11600	6260	8930	8850.51	55.73	432	9243	9086	8933	8776	8623	9010	8700	55	2670	500	6420	10	1	10910000	976	10.24	0.64	12	0.06	874.00	14009.00	9330	20221219	-4.07	6910	20221013	29.52	9140	-2.08	20230831	6960	28.59	20230726	9330	-4.07	20221219	6910	29.52	20221013	0.00	N	069510	500	54 억	6079945	N	N	N	N
109	20230908	130513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8970	40	2	0.45	58660350	6628	54.28	8830	8990	8710	11600	6260	8930	8850.38	55.73	431	9243	9086	8933	8776	8623	9010	8700	55	2670	500	6420	10	1	10910000	979	10.26	0.64	12	0.06	874.00	14009.00	9330	20221219	-3.86	6910	20221013	29.81	9140	-1.86	20230831	6960	28.88	20230726	9330	-3.86	20221219	6910	29.81	20221013	0.00	N	069510	500	54 억	6079945	N	N	N	N
110	20230908	120520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8990	60	2	0.67	47678040	5405	44.26	8830	8990	8710	11600	6260	8930	8821.10	55.73	409	9243	9086	8933	8776	8623	9010	8700	55	2670	500	6420	10	1	10910000	981	10.29	0.64	12	0.05	874.00	14009.00	9330	20221219	-3.64	6910	20221013	30.10	9140	-1.64	20230831	6960	29.17	20230726	9330	-3.64	20221219	6910	30.10	20221013	0.00	N	069510	500	54 억	6079945	N	N	N	N
111	20230908	110513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8870	-60	5	-0.67	29469990	3368	27.58	8830	8870	8710	11600	6260	8930	8750.00	55.73	392	9243	9086	8933	8776	8623	9010	8700	55	2670	500	6420	10	1	10910000	968	10.15	0.63	12	0.03	874.00	14009.00	9330	20221219	-4.93	6910	20221013	28.36	9140	-2.95	20230831	6960	27.44	20230726	9330	-4.93	20221219	6910	28.36	20221013	0.00	N	069510	500	54 억	6079945	N	N	N	N
112	20230908	100510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8790	-140	5	-1.57	18959750	2174	17.80	8830	8830	8710	11600	6260	8930	8721.14	55.73	693	9243	9086	8933	8776	8623	9010	8700	55	2670	500	6420	10	1	10910000	959	10.06	0.63	12	0.02	874.00	14009.00	9330	20221219	-5.79	6910	20221013	27.21	9140	-3.83	20230831	6960	26.29	20230726	9330	-5.79	20221219	6910	27.21	20221013	0.00	N	069510	500	54 억	6079945	N	N	N	N
113	20230908	090515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8710	-220	5	-2.46	9004250	1032	8.45	8830	8830	8710	11600	6260	8930	8725.05	55.73	759	9243	9086	8933	8776	8623	9010	8700	55	2670	500	6420	10	1	10910000	950	9.97	0.62	12	0.01	874.00	14009.00	9330	20221219	-6.65	6910	20221013	26.05	9140	-4.70	20230831	6960	25.14	20230726	9330	-6.65	20221219	6910	26.05	20221013	0.00	N	069510	500	54 억	6079945	N	N	N	N
114	20230907	160506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8930	-30	5	-0.33	108313570	12211	334.18	8940	9090	8780	11640	6280	8960	8870.16	55.73	34	9106	9032	8976	8902	8846	9005	8875	55	2680	500	6450	10	1	10910000	974	10.22	0.64	12	0.11	874.00	14009.00	9330	20221219	-4.29	6910	20221013	29.23	9140	-2.30	20230831	6960	28.30	20230726	9330	-4.29	20221219	6910	29.23	20221013	0.00	N	069510	500	54 억	6079832	N	N	N	N
115	20230907	150510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8930	-30	5	-0.33	108313570	12211	334.18	8940	9090	8780	11640	6280	8960	8870.16	55.73	34	9106	9032	8976	8902	8846	9005	8875	55	2680	500	6450	10	1	10910000	974	10.22	0.64	12	0.11	874.00	14009.00	9330	20221219	-4.29	6910	20221013	29.23	9140	-2.30	20230831	6960	28.30	20230726	9330	-4.29	20221219	6910	29.23	20221013	0.00	N	069510	500	54 억	6079832	N	N	N	N
116	20230907	140505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8930	-30	5	-0.33	103579100	11681	319.68	8940	9090	8780	11640	6280	8960	8867.31	55.73	34	9106	9032	8976	8902	8846	9005	8875	55	2680	500	6450	10	1	10910000	974	10.22	0.64	12	0.11	874.00	14009.00	9330	20221219	-4.29	6910	20221013	29.23	9140	-2.30	20230831	6960	28.30	20230726	9330	-4.29	20221219	6910	29.23	20221013	0.00	N	069510	500	54 억	6079832	N	N	N	N
117	20230907	130505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8870	-90	5	-1.00	89929090	10145	277.64	8940	9090	8780	11640	6280	8960	8864.38	55.73	117	9106	9032	8976	8902	8846	9005	8875	55	2680	500	6450	10	1	10910000	968	10.15	0.63	12	0.09	874.00	14009.00	9330	20221219	-4.93	6910	20221013	28.36	9140	-2.95	20230831	6960	27.44	20230726	9330	-4.93	20221219	6910	28.36	20221013	0.00	N	069510	500	54 억	6079832	N	N	N	N
118	20230907	120514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8800	-160	5	-1.79	78572050	8861	242.50	8940	9090	8780	11640	6280	8960	8867.18	55.73	120	9106	9032	8976	8902	8846	9005	8875	55	2680	500	6450	10	1	10910000	960	10.07	0.63	12	0.08	874.00	14009.00	9330	20221219	-5.68	6910	20221013	27.35	9140	-3.72	20230831	6960	26.44	20230726	9330	-5.68	20221219	6910	27.35	20221013	0.00	N	069510	500	54 억	6079832	N	N	N	N
119	20230907	110512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8900	-60	5	-0.67	63105110	7112	194.64	8940	9090	8780	11640	6280	8960	8873.05	55.73	118	9106	9032	8976	8902	8846	9005	8875	55	2680	500	6450	10	1	10910000	971	10.18	0.64	12	0.07	874.00	14009.00	9330	20221219	-4.61	6910	20221013	28.80	9140	-2.63	20230831	6960	27.87	20230726	9330	-4.61	20221219	6910	28.80	20221013	0.00	N	069510	500	54 억	6079832	N	N	N	N
120	20230907	100509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8870	-90	5	-1.00	31770010	3609	98.77	8940	8960	8780	11640	6280	8960	8803.00	55.73	77	9106	9032	8976	8902	8846	9005	8875	55	2680	500	6450	10	1	10910000	968	10.15	0.63	12	0.03	874.00	14009.00	9330	20221219	-4.93	6910	20221013	28.36	9140	-2.95	20230831	6960	27.44	20230726	9330	-4.93	20221219	6910	28.36	20221013	0.00	N	069510	500	54 억	6079832	N	N	N	N
121	20230907	090513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8940	-20	5	-0.22	44700	5	0.14	8940	8940	8940	11640	6280	8960	8940.00	55.73	5	9106	9032	8976	8902	8846	9005	8875	55	2680	500	6450	10	1	10910000	975	10.23	0.64	12	0.00	874.00	14009.00	9330	20221219	-4.18	6910	20221013	29.38	9140	-2.19	20230831	6960	28.45	20230726	9330	-4.18	20221219	6910	29.38	20221013	0.00	N	069510	500	54 억	6079832	N	N	N	N
122	20230906	160507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8960	-70	5	-0.78	32832060	3654	13.43	9050	9050	8920	11730	6330	9030	8985.24	55.73	-74	9376	9202	8906	8732	8436	9290	8820	55	2700	500	6500	10	1	10910000	978	10.25	0.64	12	0.03	874.00	14009.00	9330	20221219	-3.97	6910	20221013	29.67	9140	-1.97	20230831	6960	28.74	20230726	9330	-3.97	20221219	6910	29.67	20221013	0.00	N	069510	500	54 억	6079906	N	N	N	N
123	20230906	150506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8960	-70	5	-0.78	32464700	3613	13.28	9050	9050	8920	11730	6330	9030	8985.52	55.73	-93	9376	9202	8906	8732	8436	9290	8820	55	2700	500	6500	10	1	10910000	978	10.25	0.64	12	0.03	874.00	14009.00	9330	20221219	-3.97	6910	20221013	29.67	9140	-1.97	20230831	6960	28.74	20230726	9330	-3.97	20221219	6910	29.67	20221013	0.00	N	069510	500	54 억	6079906	N	N	N	N
124	20230906	140509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8970	-60	5	-0.66	29309850	3261	11.99	9050	9050	8920	11730	6330	9030	8987.99	55.73	-117	9376	9202	8906	8732	8436	9290	8820	55	2700	500	6500	10	1	10910000	979	10.26	0.64	12	0.03	874.00	14009.00	9330	20221219	-3.86	6910	20221013	29.81	9140	-1.86	20230831	6960	28.88	20230726	9330	-3.86	20221219	6910	29.81	20221013	0.00	N	069510	500	54 억	6079906	N	N	N	N
125	20230906	130504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8960	-70	5	-0.78	26766700	2977	10.94	9050	9050	8920	11730	6330	9030	8991.17	55.73	-117	9376	9202	8906	8732	8436	9290	8820	55	2700	500	6500	10	1	10910000	978	10.25	0.64	12	0.03	874.00	14009.00	9330	20221219	-3.97	6910	20221013	29.67	9140	-1.97	20230831	6960	28.74	20230726	9330	-3.97	20221219	6910	29.67	20221013	0.00	N	069510	500	54 억	6079906	N	N	N	N
126	20230906	120513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8960	-70	5	-0.78	26058860	2898	10.65	9050	9050	8920	11730	6330	9030	8992.02	55.73	-113	9376	9202	8906	8732	8436	9290	8820	55	2700	500	6500	10	1	10910000	978	10.25	0.64	12	0.03	874.00	14009.00	9330	20221219	-3.97	6910	20221013	29.67	9140	-1.97	20230831	6960	28.74	20230726	9330	-3.97	20221219	6910	29.67	20221013	0.00	N	069510	500	54 억	6079906	N	N	N	N
127	20230906	110510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8980	-50	5	-0.55	22236650	2470	9.08	9050	9050	8940	11730	6330	9030	9002.69	55.73	-113	9376	9202	8906	8732	8436	9290	8820	55	2700	500	6500	10	1	10910000	980	10.27	0.64	12	0.02	874.00	14009.00	9330	20221219	-3.75	6910	20221013	29.96	9140	-1.75	20230831	6960	29.02	20230726	9330	-3.75	20221219	6910	29.96	20221013	0.00	N	069510	500	54 억	6079906	N	N	N	N
128	20230906	100456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9050	20	2	0.22	11138050	1231	4.53	9050	9050	9030	11730	6330	9030	9047.97	55.73	-114	9376	9202	8906	8732	8436	9290	8820	55	2700	500	6500	10	1	10910000	987	10.35	0.65	12	0.01	874.00	14009.00	9330	20221219	-3.00	6910	20221013	30.97	9140	-0.98	20230831	6960	30.03	20230726	9330	-3.00	20221219	6910	30.97	20221013	0.00	N	069510	500	54 억	6079906	N	N	N	N
129	20230906	090500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9030	0	3	0.00	1844920	204	0.75	9050	9050	9030	11730	6330	9030	9043.73	55.73	-109	9376	9202	8906	8732	8436	9290	8820	55	2700	500	6500	10	1	10910000	985	10.33	0.64	12	0.00	874.00	14009.00	9330	20221219	-3.22	6910	20221013	30.68	9140	-1.20	20230831	6960	29.74	20230726	9330	-3.22	20221219	6910	30.68	20221013	0.00	N	069510	500	54 억	6079906	N	N	N	N
130	20230905	160502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9030	80	2	0.89	240559620	27203	534.55	8950	9080	8610	11630	6270	8950	8843.13	55.73	-177	9050	9000	8950	8900	8850	9025	8925	55	2680	500	6440	10	1	10910000	985	10.33	0.64	12	0.25	874.00	14009.00	9330	20221219	-3.22	6910	20221013	30.68	9140	-1.20	20230831	6960	29.74	20230726	9330	-3.22	20221219	6910	30.68	20221013	0.00	N	069510	500	54 억	6079916	N	N	N	N
131	20230905	150512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8850	-100	5	-1.12	234405540	26515	521.03	8950	9080	8610	11630	6270	8950	8840.49	55.73	-156	9050	9000	8950	8900	8850	9025	8925	55	2680	500	6440	10	1	10910000	966	10.13	0.63	12	0.24	874.00	14009.00	9330	20221219	-5.14	6910	20221013	28.08	9140	-3.17	20230831	6960	27.16	20230726	9330	-5.14	20221219	6910	28.08	20221013	0.00	N	069510	500	54 억	6079916	N	N	N	N
132	20230905	140509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8800	-150	5	-1.68	231776030	26216	515.15	8950	9080	8610	11630	6270	8950	8841.01	55.73	-151	9050	9000	8950	8900	8850	9025	8925	55	2680	500	6440	10	1	10910000	960	10.07	0.63	12	0.24	874.00	14009.00	9330	20221219	-5.68	6910	20221013	27.35	9140	-3.72	20230831	6960	26.44	20230726	9330	-5.68	20221219	6910	27.35	20221013	0.00	N	069510	500	54 억	6079916	N	N	N	N
133	20230905	130450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9050	100	2	1.12	229538490	25962	510.16	8950	9080	8610	11630	6270	8950	8841.33	55.73	-140	9050	9000	8950	8900	8850	9025	8925	55	2680	500	6440	10	1	10910000	987	10.35	0.65	12	0.24	874.00	14009.00	9330	20221219	-3.00	6910	20221013	30.97	9140	-0.98	20230831	6960	30.03	20230726	9330	-3.00	20221219	6910	30.97	20221013	0.00	N	069510	500	54 억	6079916	N	N	N	N
134	20230905	120459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8730	-220	5	-2.46	152339170	17078	335.59	8950	9080	8730	11630	6270	8950	8920.20	55.73	153	9050	9000	8950	8900	8850	9025	8925	55	2680	500	6440	10	1	10910000	952	9.99	0.62	12	0.16	874.00	14009.00	9330	20221219	-6.43	6910	20221013	26.34	9140	-4.49	20230831	6960	25.43	20230726	9330	-6.43	20221219	6910	26.34	20221013	0.00	N	069510	500	54 억	6079916	N	N	N	N
135	20230905	110503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8810	-140	5	-1.56	110242130	12306	241.82	8950	9080	8810	11630	6270	8950	8958.40	55.73	162	9050	9000	8950	8900	8850	9025	8925	55	2680	500	6440	10	1	10910000	961	10.08	0.63	12	0.11	874.00	14009.00	9330	20221219	-5.57	6910	20221013	27.50	9140	-3.61	20230831	6960	26.58	20230726	9330	-5.57	20221219	6910	27.50	20221013	0.00	N	069510	500	54 억	6079916	N	N	N	N
136	20230905	100458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9050	100	2	1.12	54586070	6072	119.32	8950	9080	8890	11630	6270	8950	8989.80	55.73	-121	9050	9000	8950	8900	8850	9025	8925	55	2680	500	6440	10	1	10910000	987	10.35	0.65	12	0.06	874.00	14009.00	9330	20221219	-3.00	6910	20221013	30.97	9140	-0.98	20230831	6960	30.03	20230726	9330	-3.00	20221219	6910	30.97	20221013	0.00	N	069510	500	54 억	6079916	N	N	N	N
137	20230905	090453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8940	-10	5	-0.11	617540	69	1.36	8950	8950	8940	11630	6270	8950	8949.86	55.73	-32	9050	9000	8950	8900	8850	9025	8925	55	2680	500	6440	10	1	10910000	975	10.23	0.64	12	0.00	874.00	14009.00	9330	20221219	-4.18	6910	20221013	29.38	9140	-2.19	20230831	6960	28.45	20230726	9330	-4.18	20221219	6910	29.38	20221013	0.00	N	069510	500	54 억	6079916	N	N	N	N
138	20230904	160456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8950	-50	5	-0.56	45486390	5079	28.74	8900	9000	8900	11700	6300	9000	8956.42	55.73	-32	9353	9176	8923	8746	8493	9050	8620	55	2700	500	6480	10	1	10910000	976	10.24	0.64	12	0.05	874.00	14009.00	9330	20221219	-4.07	6910	20221013	29.52	9140	-2.08	20230831	6960	28.59	20230726	9330	-4.07	20221219	6910	29.52	20221013	0.00	N	069510	500	54 억	6079948	N	N	N	N
139	20230904	150448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8980	-20	5	-0.22	40035120	4470	25.29	8900	9000	8900	11700	6300	9000	8956.40	55.73	-32	9353	9176	8923	8746	8493	9050	8620	55	2700	500	6480	10	1	10910000	980	10.27	0.64	12	0.04	874.00	14009.00	9330	20221219	-3.75	6910	20221013	29.96	9140	-1.75	20230831	6960	29.02	20230726	9330	-3.75	20221219	6910	29.96	20221013	0.00	N	069510	500	54 억	6079948	N	N	N	N
140	20230904	140444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8980	-20	5	-0.22	29079560	3242	18.34	8900	9000	8900	11700	6300	9000	8969.64	55.73	-31	9353	9176	8923	8746	8493	9050	8620	55	2700	500	6480	10	1	10910000	980	10.27	0.64	12	0.03	874.00	14009.00	9330	20221219	-3.75	6910	20221013	29.96	9140	-1.75	20230831	6960	29.02	20230726	9330	-3.75	20221219	6910	29.96	20221013	0.00	N	069510	500	54 억	6079948	N	N	N	N
141	20230904	130452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8970	-30	5	-0.33	18674040	2083	11.79	8900	9000	8900	11700	6300	9000	8964.97	55.73	39	9353	9176	8923	8746	8493	9050	8620	55	2700	500	6480	10	1	10910000	979	10.26	0.64	12	0.02	874.00	14009.00	9330	20221219	-3.86	6910	20221013	29.81	9140	-1.86	20230831	6960	28.88	20230726	9330	-3.86	20221219	6910	29.81	20221013	0.00	N	069510	500	54 억	6079948	N	N	N	N
142	20230904	120444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8980	-20	5	-0.22	13451760	1501	8.49	8900	9000	8900	11700	6300	9000	8961.87	55.73	81	9353	9176	8923	8746	8493	9050	8620	55	2700	500	6480	10	1	10910000	980	10.27	0.64	12	0.01	874.00	14009.00	9330	20221219	-3.75	6910	20221013	29.96	9140	-1.75	20230831	6960	29.02	20230726	9330	-3.75	20221219	6910	29.96	20221013	0.00	N	069510	500	54 억	6079948	N	N	N	N
143	20230904	110437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8940	-60	5	-0.67	11734490	1309	7.41	8900	9000	8900	11700	6300	9000	8964.47	55.73	80	9353	9176	8923	8746	8493	9050	8620	55	2700	500	6480	10	1	10910000	975	10.23	0.64	12	0.01	874.00	14009.00	9330	20221219	-4.18	6910	20221013	29.38	9140	-2.19	20230831	6960	28.45	20230726	9330	-4.18	20221219	6910	29.38	20221013	0.00	N	069510	500	54 억	6079948	N	N	N	N
144	20230904	100439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8990	-10	5	-0.11	7028800	784	4.44	8900	9000	8900	11700	6300	9000	8965.31	55.73	41	9353	9176	8923	8746	8493	9050	8620	55	2700	500	6480	10	1	10910000	981	10.29	0.64	12	0.01	874.00	14009.00	9330	20221219	-3.64	6910	20221013	30.10	9140	-1.64	20230831	6960	29.17	20230726	9330	-3.64	20221219	6910	30.10	20221013	0.00	N	069510	500	54 억	6079948	N	N	N	N
145	20230904	090448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8980	-20	5	-0.22	356160	40	0.23	8900	8980	8900	11700	6300	9000	8904.00	55.73	1	9353	9176	8923	8746	8493	9050	8620	55	2700	500	6480	10	1	10910000	980	10.27	0.64	12	0.00	874.00	14009.00	9330	20221219	-3.75	6910	20221013	29.96	9140	-1.75	20230831	6960	29.02	20230726	9330	-3.75	20221219	6910	29.96	20221013	0.00	N	069510	500	54 억	6079948	N	N	N	N
146	20230901	160441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9000	-80	5	-0.88	157118370	17674	367.90	9080	9100	8670	11800	6360	9080	8887.62	55.73	-628	9273	9176	9043	8946	8813	9110	8880	55	2720	500	6530	10	1	10910000	982	10.30	0.64	12	0.16	874.00	14009.00	9330	20221219	-3.54	6910	20221013	30.25	9140	-1.53	20230831	6960	29.31	20230726	9330	-3.54	20221219	6910	30.25	20221013	0.00	N	069510	500	54 억	6080576	N	N	N	N
147	20230901	150448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9000	-80	5	-0.88	149585370	16837	350.48	9080	9100	8670	11800	6360	9080	8884.32	55.73	-444	9273	9176	9043	8946	8813	9110	8880	55	2720	500	6530	10	1	10910000	982	10.30	0.64	12	0.15	874.00	14009.00	9330	20221219	-3.54	6910	20221013	30.25	9140	-1.53	20230831	6960	29.31	20230726	9330	-3.54	20221219	6910	30.25	20221013	0.00	N	069510	500	54 억	6080576	N	N	N	N
148	20230901	140448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8940	-140	5	-1.54	124549810	14049	292.44	9080	9100	8670	11800	6360	9080	8865.39	55.73	-419	9273	9176	9043	8946	8813	9110	8880	55	2720	500	6530	10	1	10910000	975	10.23	0.64	12	0.13	874.00	14009.00	9330	20221219	-4.18	6910	20221013	29.38	9140	-2.19	20230831	6960	28.45	20230726	9330	-4.18	20221219	6910	29.38	20221013	0.00	N	069510	500	54 억	6080576	N	N	N	N
149	20230901	130437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8920	-160	5	-1.76	122625060	13833	287.95	9080	9100	8670	11800	6360	9080	8864.68	55.73	-408	9273	9176	9043	8946	8813	9110	8880	55	2720	500	6530	10	1	10910000	973	10.21	0.64	12	0.13	874.00	14009.00	9330	20221219	-4.39	6910	20221013	29.09	9140	-2.41	20230831	6960	28.16	20230726	9330	-4.39	20221219	6910	29.09	20221013	0.00	N	069510	500	54 억	6080576	N	N	N	N
150	20230901	120441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8790	-290	5	-3.19	122170580	13782	286.89	9080	9100	8670	11800	6360	9080	8864.50	55.73	-409	9273	9176	9043	8946	8813	9110	8880	55	2720	500	6530	10	1	10910000	959	10.06	0.63	12	0.13	874.00	14009.00	9330	20221219	-5.79	6910	20221013	27.21	9140	-3.83	20230831	6960	26.29	20230726	9330	-5.79	20221219	6910	27.21	20221013	0.00	N	069510	500	54 억	6080576	N	N	N	N
151	20230901	110441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8980	-100	5	-1.10	63401140	7142	148.67	9080	9100	8670	11800	6360	9080	8877.22	55.73	-281	9273	9176	9043	8946	8813	9110	8880	55	2720	500	6530	10	1	10910000	980	10.27	0.64	12	0.07	874.00	14009.00	9330	20221219	-3.75	6910	20221013	29.96	9140	-1.75	20230831	6960	29.02	20230726	9330	-3.75	20221219	6910	29.96	20221013	0.00	N	069510	500	54 억	6080576	N	N	N	N
152	20230901	100438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8930	-150	5	-1.65	14251960	1577	32.83	9080	9100	8910	11800	6360	9080	9037.39	55.73	-104	9273	9176	9043	8946	8813	9110	8880	55	2720	500	6530	10	1	10910000	974	10.22	0.64	12	0.01	874.00	14009.00	9330	20221219	-4.29	6910	20221013	29.23	9140	-2.30	20230831	6960	28.30	20230726	9330	-4.29	20221219	6910	29.23	20221013	0.00	N	069510	500	54 억	6080576	N	N	N	N
153	20230901	090434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8920	-160	5	-1.76	11285840	1245	25.92	9080	9100	8910	11800	6360	9080	9064.93	55.73	-109	9273	9176	9043	8946	8813	9110	8880	55	2720	500	6530	10	1	10910000	973	10.21	0.64	12	0.01	874.00	14009.00	9330	20221219	-4.39	6910	20221013	29.09	9140	-2.41	20230831	6960	28.16	20230726	9330	-4.39	20221219	6910	29.09	20221013	0.00	N	069510	500	54 억	6080576	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History