KissMeData/317120/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	161115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4535	145	2	3.30	91577060	20464	44.41	4380	4550	4370	5700	3075	4390	4475.03	0.09	1256	4663	4526	4453	4316	4243	4490	4280	49	1310	500	2980	5	1	9660000	438	-8.89	3.06	12	0.21	-510.00	1484.00	7200	20221005	-37.01	4140	20230822	9.54	7110	-36.22	20230302	4140	9.54	20230822	7200	-37.01	20221005	4140	9.54	20230822	0.48	N	317120	500	49 억	8962	N	N	N	N
3	20230927	151126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4520	130	2	2.96	85442730	19110	41.47	4380	4550	4370	5700	3075	4390	4471.10	0.09	1047	4663	4526	4453	4316	4243	4490	4280	49	1310	500	2980	5	1	9660000	437	-8.86	3.05	12	0.20	-510.00	1484.00	7200	20221005	-37.22	4140	20230822	9.18	7110	-36.43	20230302	4140	9.18	20230822	7200	-37.22	20221005	4140	9.18	20230822	0.48	N	317120	500	49 억	8962	N	N	N	N
4	20230927	141126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4510	120	2	2.73	78812270	17637	38.28	4380	4550	4370	5700	3075	4390	4468.58	0.09	1015	4663	4526	4453	4316	4243	4490	4280	49	1310	500	2980	5	1	9660000	436	-8.84	3.04	12	0.18	-510.00	1484.00	7200	20221005	-37.36	4140	20230822	8.94	7110	-36.57	20230302	4140	8.94	20230822	7200	-37.36	20221005	4140	8.94	20230822	0.48	N	317120	500	49 억	8962	N	N	N	N
5	20230927	131110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4525	135	2	3.08	71362485	15985	34.69	4380	4550	4370	5700	3075	4390	4464.34	0.09	932	4663	4526	4453	4316	4243	4490	4280	49	1310	500	2980	5	1	9660000	437	-8.87	3.05	12	0.17	-510.00	1484.00	7200	20221005	-37.15	4140	20230822	9.30	7110	-36.36	20230302	4140	9.30	20230822	7200	-37.15	20221005	4140	9.30	20230822	0.48	N	317120	500	49 억	8962	N	N	N	N
6	20230927	121108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4480	90	2	2.05	62668565	14064	30.52	4380	4550	4370	5700	3075	4390	4455.96	0.09	943	4663	4526	4453	4316	4243	4490	4280	49	1310	500	2980	5	1	9660000	433	-8.78	3.02	12	0.15	-510.00	1484.00	7200	20221005	-37.78	4140	20230822	8.21	7110	-36.99	20230302	4140	8.21	20230822	7200	-37.78	20221005	4140	8.21	20230822	0.48	N	317120	500	49 억	8962	N	N	N	N
7	20230927	111120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4490	100	2	2.28	50997445	11442	24.83	4380	4550	4370	5700	3075	4390	4457.04	0.09	832	4663	4526	4453	4316	4243	4490	4280	49	1310	500	2980	5	1	9660000	434	-8.80	3.03	12	0.12	-510.00	1484.00	7200	20221005	-37.64	4140	20230822	8.45	7110	-36.85	20230302	4140	8.45	20230822	7200	-37.64	20221005	4140	8.45	20230822	0.48	N	317120	500	49 억	8962	N	N	N	N
8	20230927	101112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4485	95	2	2.16	29294810	6630	14.39	4380	4490	4370	5700	3075	4390	4418.52	0.09	-666	4663	4526	4453	4316	4243	4490	4280	49	1310	500	2980	5	1	9660000	433	-8.79	3.02	12	0.07	-510.00	1484.00	7200	20221005	-37.71	4140	20230822	8.33	7110	-36.92	20230302	4140	8.33	20230822	7200	-37.71	20221005	4140	8.33	20230822	0.48	N	317120	500	49 억	8962	N	N	N	N
9	20230927	091132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	10	2	0.23	7395905	1690	3.67	4380	4400	4370	5700	3075	4390	4376.28	0.09	56	4663	4526	4453	4316	4243	4490	4280	49	1310	500	2980	5	1	9660000	425	-8.63	2.96	12	0.02	-510.00	1484.00	7200	20221005	-38.89	4140	20230822	6.28	7110	-38.12	20230302	4140	6.28	20230822	7200	-38.89	20221005	4140	6.28	20230822	0.48	N	317120	500	49 억	8962	N	N	N	N
10	20230926	161110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4390	-10	5	-0.23	203053360	46076	92.28	4590	4590	4380	5720	3080	4400	4406.94	0.23	-12856	4713	4556	4478	4321	4243	4517	4282	49	1320	500	2990	5	1	9660000	424	-8.61	2.96	12	0.48	-510.00	1484.00	7200	20221005	-39.03	4140	20230822	6.04	7110	-38.26	20230302	4140	6.04	20230822	7200	-39.03	20221005	4140	6.04	20230822	0.48	N	317120	500	49 억	21779	N	N	N	N
11	20230926	151109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4425	25	2	0.57	183155790	41549	83.21	4590	4590	4380	5720	3080	4400	4408.19	0.23	-12476	4713	4556	4478	4321	4243	4517	4282	49	1320	500	2990	5	1	9660000	427	-8.68	2.98	12	0.43	-510.00	1484.00	7200	20221005	-38.54	4140	20230822	6.88	7110	-37.76	20230302	4140	6.88	20230822	7200	-38.54	20221005	4140	6.88	20230822	0.48	N	317120	500	49 억	21779	N	N	N	N
12	20230926	141102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4390	-10	5	-0.23	153692895	34869	69.84	4590	4590	4380	5720	3080	4400	4407.72	0.23	-12500	4713	4556	4478	4321	4243	4517	4282	49	1320	500	2990	5	1	9660000	424	-8.61	2.96	12	0.36	-510.00	1484.00	7200	20221005	-39.03	4140	20230822	6.04	7110	-38.26	20230302	4140	6.04	20230822	7200	-39.03	20221005	4140	6.04	20230822	0.48	N	317120	500	49 억	21779	N	N	N	N
13	20230926	131107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4405	5	2	0.11	124823965	28296	56.67	4590	4590	4380	5720	3080	4400	4411.36	0.23	-7939	4713	4556	4478	4321	4243	4517	4282	49	1320	500	2990	5	1	9660000	426	-8.64	2.97	12	0.29	-510.00	1484.00	7200	20221005	-38.82	4140	20230822	6.40	7110	-38.05	20230302	4140	6.40	20230822	7200	-38.82	20221005	4140	6.40	20230822	0.48	N	317120	500	49 억	21779	N	N	N	N
14	20230926	121113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4395	-5	5	-0.11	116594505	26428	52.93	4590	4590	4380	5720	3080	4400	4411.78	0.23	-7309	4713	4556	4478	4321	4243	4517	4282	49	1320	500	2990	5	1	9660000	425	-8.62	2.96	12	0.27	-510.00	1484.00	7200	20221005	-38.96	4140	20230822	6.16	7110	-38.19	20230302	4140	6.16	20230822	7200	-38.96	20221005	4140	6.16	20230822	0.48	N	317120	500	49 억	21779	N	N	N	N
15	20230926	111106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4415	15	2	0.34	80721670	18285	36.62	4590	4590	4380	5720	3080	4400	4414.64	0.23	-7239	4713	4556	4478	4321	4243	4517	4282	49	1320	500	2990	5	1	9660000	426	-8.66	2.98	12	0.19	-510.00	1484.00	7200	20221005	-38.68	4140	20230822	6.64	7110	-37.90	20230302	4140	6.64	20230822	7200	-38.68	20221005	4140	6.64	20230822	0.48	N	317120	500	49 억	21779	N	N	N	N
16	20230926	101107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4430	30	2	0.68	61601320	13935	27.91	4590	4590	4390	5720	3080	4400	4420.62	0.23	-5748	4713	4556	4478	4321	4243	4517	4282	49	1320	500	2990	5	1	9660000	428	-8.69	2.99	12	0.14	-510.00	1484.00	7200	20221005	-38.47	4140	20230822	7.00	7110	-37.69	20230302	4140	7.00	20230822	7200	-38.47	20221005	4140	7.00	20230822	0.48	N	317120	500	49 억	21779	N	N	N	N
17	20230926	091109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	0	3	0.00	22736485	5110	10.23	4590	4590	4400	5720	3080	4400	4449.41	0.23	-1988	4713	4556	4478	4321	4243	4517	4282	49	1320	500	2990	5	1	9660000	425	-8.63	2.96	12	0.05	-510.00	1484.00	7200	20221005	-38.89	4140	20230822	6.28	7110	-38.12	20230302	4140	6.28	20230822	7200	-38.89	20221005	4140	6.28	20230822	0.48	N	317120	500	49 억	21779	N	N	N	N
18	20230925	161111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	-190	5	-4.14	220523240	49708	86.31	4635	4635	4400	5960	3215	4590	4436.38	0.25	-2196	4823	4706	4628	4511	4433	4667	4472	49	1370	500	3120	5	1	9660000	425	-8.63	2.96	12	0.51	-510.00	1484.00	7200	20221005	-38.89	4140	20230822	6.28	7110	-38.12	20230302	4140	6.28	20230822	7200	-38.89	20221005	4140	6.28	20230822	0.48	N	317120	500	49 억	23975	N	N	N	N
19	20230925	151113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4410	-180	5	-3.92	207253345	46693	81.07	4635	4635	4400	5960	3215	4590	4438.64	0.25	-1776	4823	4706	4628	4511	4433	4667	4472	49	1370	500	3120	5	1	9660000	426	-8.65	2.97	12	0.48	-510.00	1484.00	7200	20221005	-38.75	4140	20230822	6.52	7110	-37.97	20230302	4140	6.52	20230822	7200	-38.75	20221005	4140	6.52	20230822	0.48	N	317120	500	49 억	23975	N	N	N	N
20	20230925	141054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4430	-160	5	-3.49	176647620	39761	69.04	4635	4635	4400	5960	3215	4590	4442.74	0.25	661	4823	4706	4628	4511	4433	4667	4472	49	1370	500	3120	5	1	9660000	428	-8.69	2.99	12	0.41	-510.00	1484.00	7200	20221005	-38.47	4140	20230822	7.00	7110	-37.69	20230302	4140	7.00	20230822	7200	-38.47	20221005	4140	7.00	20230822	0.48	N	317120	500	49 억	23975	N	N	N	N
21	20230925	131101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4420	-170	5	-3.70	162046275	36464	63.31	4635	4635	4400	5960	3215	4590	4444.01	0.25	1652	4823	4706	4628	4511	4433	4667	4472	49	1370	500	3120	5	1	9660000	427	-8.67	2.98	12	0.38	-510.00	1484.00	7200	20221005	-38.61	4140	20230822	6.76	7110	-37.83	20230302	4140	6.76	20230822	7200	-38.61	20221005	4140	6.76	20230822	0.48	N	317120	500	49 억	23975	N	N	N	N
22	20230925	121106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4445	-145	5	-3.16	156283950	35164	61.05	4635	4635	4400	5960	3215	4590	4444.43	0.25	2262	4823	4706	4628	4511	4433	4667	4472	49	1370	500	3120	5	1	9660000	429	-8.72	3.00	12	0.36	-510.00	1484.00	7200	20221005	-38.26	4140	20230822	7.37	7110	-37.48	20230302	4140	7.37	20230822	7200	-38.26	20221005	4140	7.37	20230822	0.48	N	317120	500	49 억	23975	N	N	N	N
23	20230925	111101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4425	-165	5	-3.59	139640005	31404	54.53	4635	4635	4400	5960	3215	4590	4446.57	0.25	3737	4823	4706	4628	4511	4433	4667	4472	49	1370	500	3120	5	1	9660000	427	-8.68	2.98	12	0.33	-510.00	1484.00	7200	20221005	-38.54	4140	20230822	6.88	7110	-37.76	20230302	4140	6.88	20230822	7200	-38.54	20221005	4140	6.88	20230822	0.48	N	317120	500	49 억	23975	N	N	N	N
24	20230925	101104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4435	-155	5	-3.38	113950960	25583	44.42	4635	4635	4405	5960	3215	4590	4454.17	0.25	4068	4823	4706	4628	4511	4433	4667	4472	49	1370	500	3120	5	1	9660000	428	-8.70	2.99	12	0.26	-510.00	1484.00	7200	20221005	-38.40	4140	20230822	7.13	7110	-37.62	20230302	4140	7.13	20230822	7200	-38.40	20221005	4140	7.13	20230822	0.48	N	317120	500	49 억	23975	N	N	N	N
25	20230925	091059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4520	-70	5	-1.53	44839070	10025	17.41	4635	4635	4410	5960	3215	4590	4472.73	0.25	3220	4823	4706	4628	4511	4433	4667	4472	49	1370	500	3120	5	1	9660000	437	-8.86	3.05	12	0.10	-510.00	1484.00	7200	20221005	-37.22	4140	20230822	9.18	7110	-36.43	20230302	4140	9.18	20230822	7200	-37.22	20221005	4140	9.18	20230822	0.48	N	317120	500	49 억	23975	N	N	N	N
26	20230922	161141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4590	-155	5	-3.27	263006260	57392	74.13	4745	4745	4550	6160	3325	4745	4582.63	0.21	3240	5091	4917	4821	4647	4551	4870	4600	49	1415	500	3220	5	1	9660000	443	-9.00	3.09	12	0.59	-510.00	1484.00	7200	20221005	-36.25	4140	20230822	10.87	7110	-35.44	20230302	4140	10.87	20230822	7200	-36.25	20221005	4140	10.87	20230822	0.48	N	317120	500	49 억	20757	N	N	N	N
27	20230922	151134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4580	-165	5	-3.48	251852440	54960	70.99	4745	4745	4550	6160	3325	4745	4582.47	0.21	3832	5091	4917	4821	4647	4551	4870	4600	49	1415	500	3220	5	1	9660000	442	-8.98	3.09	12	0.57	-510.00	1484.00	7200	20221005	-36.39	4140	20230822	10.63	7110	-35.58	20230302	4140	10.63	20230822	7200	-36.39	20221005	4140	10.63	20230822	0.48	N	317120	500	49 억	20757	N	N	N	N
28	20230922	141132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4570	-175	5	-3.69	234890585	51250	66.20	4745	4745	4550	6160	3325	4745	4583.23	0.21	5616	5091	4917	4821	4647	4551	4870	4600	49	1415	500	3220	5	1	9660000	441	-8.96	3.08	12	0.53	-510.00	1484.00	7200	20221005	-36.53	4140	20230822	10.39	7110	-35.72	20230302	4140	10.39	20230822	7200	-36.53	20221005	4140	10.39	20230822	0.48	N	317120	500	49 억	20757	N	N	N	N
29	20230922	131022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4595	-150	5	-3.16	215047145	46912	60.59	4745	4745	4550	6160	3325	4745	4584.05	0.21	6836	5091	4917	4821	4647	4551	4870	4600	49	1415	500	3220	5	1	9660000	444	-9.01	3.10	12	0.49	-510.00	1484.00	7200	20221005	-36.18	4140	20230822	10.99	7110	-35.37	20230302	4140	10.99	20230822	7200	-36.18	20221005	4140	10.99	20230822	0.48	N	317120	500	49 억	20757	N	N	N	N
30	20230922	121019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4590	-155	5	-3.27	206668900	45084	58.23	4745	4745	4550	6160	3325	4745	4584.08	0.21	7018	5091	4917	4821	4647	4551	4870	4600	49	1415	500	3220	5	1	9660000	443	-9.00	3.09	12	0.47	-510.00	1484.00	7200	20221005	-36.25	4140	20230822	10.87	7110	-35.44	20230302	4140	10.87	20230822	7200	-36.25	20221005	4140	10.87	20230822	0.48	N	317120	500	49 억	20757	N	N	N	N
31	20230922	111016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4635	-110	5	-2.32	195311005	42620	55.05	4745	4745	4550	6160	3325	4745	4582.61	0.21	8185	5091	4917	4821	4647	4551	4870	4600	49	1415	500	3220	5	1	9660000	448	-9.09	3.12	12	0.44	-510.00	1484.00	7200	20221005	-35.62	4140	20230822	11.96	7110	-34.81	20230302	4140	11.96	20230822	7200	-35.62	20221005	4140	11.96	20230822	0.48	N	317120	500	49 억	20757	N	N	N	N
32	20230922	101015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	-45	5	-0.95	175318855	38278	49.44	4745	4745	4550	6160	3325	4745	4580.14	0.21	8835	5091	4917	4821	4647	4551	4870	4600	49	1415	500	3220	5	1	9660000	454	-9.22	3.17	12	0.40	-510.00	1484.00	7200	20221005	-34.72	4140	20230822	13.53	7110	-33.90	20230302	4140	13.53	20230822	7200	-34.72	20221005	4140	13.53	20230822	0.48	N	317120	500	49 억	20757	N	N	N	N
33	20230922	091013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4605	-140	5	-2.95	30334170	6565	8.48	4745	4745	4570	6160	3325	4745	4620.57	0.21	2731	5091	4917	4821	4647	4551	4870	4600	49	1415	500	3220	5	1	9660000	445	-9.03	3.10	12	0.07	-510.00	1484.00	7200	20221005	-36.04	4140	20230822	11.23	7110	-35.23	20230302	4140	11.23	20230822	7200	-36.04	20221005	4140	11.23	20230822	0.48	N	317120	500	49 억	20757	N	N	N	N
34	20230921	161014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4745	-265	5	-5.29	371216875	77241	63.90	4995	4995	4725	6510	3510	5010	4805.65	0.35	-12640	5243	5126	4913	4796	4583	5185	4855	49	1500	500	3400	5	1	9660000	458	-9.30	3.20	12	0.80	-510.00	1484.00	7200	20221005	-34.10	4140	20230822	14.61	7110	-33.26	20230302	4140	14.61	20230822	7200	-34.10	20221005	4140	14.61	20230822	0.48	N	317120	500	49 억	33426	N	N	N	N
35	20230921	151002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4755	-255	5	-5.09	357869665	74429	61.58	4995	4995	4725	6510	3510	5010	4807.82	0.35	-12460	5243	5126	4913	4796	4583	5185	4855	49	1500	500	3400	5	1	9660000	459	-9.32	3.20	12	0.77	-510.00	1484.00	7200	20221005	-33.96	4140	20230822	14.86	7110	-33.12	20230302	4140	14.86	20230822	7200	-33.96	20221005	4140	14.86	20230822	0.48	N	317120	500	49 억	33426	N	N	N	N
36	20230921	141009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4765	-245	5	-4.89	329082045	68371	56.57	4995	4995	4725	6510	3510	5010	4812.77	0.35	-10620	5243	5126	4913	4796	4583	5185	4855	49	1500	500	3400	5	1	9660000	460	-9.34	3.21	12	0.71	-510.00	1484.00	7200	20221005	-33.82	4140	20230822	15.10	7110	-32.98	20230302	4140	15.10	20230822	7200	-33.82	20221005	4140	15.10	20230822	0.48	N	317120	500	49 억	33426	N	N	N	N
37	20230921	131006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4750	-260	5	-5.19	307158995	63769	52.76	4995	4995	4750	6510	3510	5010	4816.31	0.35	-9969	5243	5126	4913	4796	4583	5185	4855	49	1500	500	3400	5	1	9660000	459	-9.31	3.20	12	0.66	-510.00	1484.00	7200	20221005	-34.03	4140	20230822	14.73	7110	-33.19	20230302	4140	14.73	20230822	7200	-34.03	20221005	4140	14.73	20230822	0.48	N	317120	500	49 억	33426	N	N	N	N
38	20230921	120959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4780	-230	5	-4.59	287592480	59656	49.36	4995	4995	4750	6510	3510	5010	4820.40	0.35	-8747	5243	5126	4913	4796	4583	5185	4855	49	1500	500	3400	5	1	9660000	462	-9.37	3.22	12	0.62	-510.00	1484.00	7200	20221005	-33.61	4140	20230822	15.46	7110	-32.77	20230302	4140	15.46	20230822	7200	-33.61	20221005	4140	15.46	20230822	0.48	N	317120	500	49 억	33426	N	N	N	N
39	20230921	111021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4770	-240	5	-4.79	243267855	50345	41.65	4995	4995	4750	6510	3510	5010	4831.51	0.35	-6063	5243	5126	4913	4796	4583	5185	4855	49	1500	500	3400	5	1	9660000	461	-9.35	3.21	12	0.52	-510.00	1484.00	7200	20221005	-33.75	4140	20230822	15.22	7110	-32.91	20230302	4140	15.22	20230822	7200	-33.75	20221005	4140	15.22	20230822	0.48	N	317120	500	49 억	33426	N	N	N	N
40	20230921	100957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4770	-240	5	-4.79	171077210	35184	29.11	4995	4995	4765	6510	3510	5010	4861.76	0.35	-5095	5243	5126	4913	4796	4583	5185	4855	49	1500	500	3400	5	1	9660000	461	-9.35	3.21	12	0.36	-510.00	1484.00	7200	20221005	-33.75	4140	20230822	15.22	7110	-32.91	20230302	4140	15.22	20230822	7200	-33.75	20221005	4140	15.22	20230822	0.48	N	317120	500	49 억	33426	N	N	N	N
41	20230921	091003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4810	-200	5	-3.99	87898990	17898	14.81	4995	4995	4810	6510	3510	5010	4910.32	0.35	-2233	5243	5126	4913	4796	4583	5185	4855	49	1500	500	3400	5	1	9660000	465	-9.43	3.24	12	0.19	-510.00	1484.00	7200	20221005	-33.19	4140	20230822	16.18	7110	-32.35	20230302	4140	16.18	20230822	7200	-33.19	20221005	4140	16.18	20230822	0.48	N	317120	500	49 억	33426	N	N	N	N
42	20230920	161011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	290	2	6.14	579385500	118954	194.36	4720	5030	4700	6130	3305	4720	4870.46	0.30	5012	4980	4850	4775	4645	4570	4812	4607	49	1410	500	3200	10	1	9660000	484	-9.82	3.38	12	1.23	-510.00	1484.00	7200	20221005	-30.42	4140	20230822	21.01	7110	-29.54	20230302	4140	21.01	20230822	7200	-30.42	20221005	4140	21.01	20230822	0.48	N	317120	500	49 억	28581	N	N	N	N
43	20230920	150944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4885	165	2	3.50	446956375	92269	150.76	4720	5020	4700	6130	3305	4720	4844.06	0.30	3679	4980	4850	4775	4645	4570	4812	4607	49	1410	500	3200	5	1	9660000	472	-9.58	3.29	12	0.96	-510.00	1484.00	7200	20221005	-32.15	4140	20230822	18.00	7110	-31.29	20230302	4140	18.00	20230822	7200	-32.15	20221005	4140	18.00	20230822	0.48	N	317120	500	49 억	28581	N	N	N	N
44	20230920	141002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4855	135	2	2.86	411606140	84979	138.85	4720	5020	4700	6130	3305	4720	4843.62	0.30	2437	4980	4850	4775	4645	4570	4812	4607	49	1410	500	3200	5	1	9660000	469	-9.52	3.27	12	0.88	-510.00	1484.00	7200	20221005	-32.57	4140	20230822	17.27	7110	-31.72	20230302	4140	17.27	20230822	7200	-32.57	20221005	4140	17.27	20230822	0.48	N	317120	500	49 억	28581	N	N	N	N
45	20230920	130955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4790	70	2	1.48	381966250	78829	128.80	4720	5020	4700	6130	3305	4720	4845.50	0.30	2659	4980	4850	4775	4645	4570	4812	4607	49	1410	500	3200	5	1	9660000	463	-9.39	3.23	12	0.82	-510.00	1484.00	7200	20221005	-33.47	4140	20230822	15.70	7110	-32.63	20230302	4140	15.70	20230822	7200	-33.47	20221005	4140	15.70	20230822	0.48	N	317120	500	49 억	28581	N	N	N	N
46	20230920	120954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4795	75	2	1.59	365677870	75426	123.24	4720	5020	4700	6130	3305	4720	4848.17	0.30	3320	4980	4850	4775	4645	4570	4812	4607	49	1410	500	3200	5	1	9660000	463	-9.40	3.23	12	0.78	-510.00	1484.00	7200	20221005	-33.40	4140	20230822	15.82	7110	-32.56	20230302	4140	15.82	20230822	7200	-33.40	20221005	4140	15.82	20230822	0.48	N	317120	500	49 억	28581	N	N	N	N
47	20230920	110958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4765	45	2	0.95	347402910	71614	117.01	4720	5020	4700	6130	3305	4720	4851.05	0.30	3242	4980	4850	4775	4645	4570	4812	4607	49	1410	500	3200	5	1	9660000	460	-9.34	3.21	12	0.74	-510.00	1484.00	7200	20221005	-33.82	4140	20230822	15.10	7110	-32.98	20230302	4140	15.10	20230822	7200	-33.82	20221005	4140	15.10	20230822	0.48	N	317120	500	49 억	28581	N	N	N	N
48	20230920	100939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4710	-10	5	-0.21	320628625	65982	107.81	4720	5020	4700	6130	3305	4720	4859.33	0.30	3358	4980	4850	4775	4645	4570	4812	4607	49	1410	500	3200	5	1	9660000	455	-9.24	3.17	12	0.68	-510.00	1484.00	7200	20221005	-34.58	4140	20230822	13.77	7110	-33.76	20230302	4140	13.77	20230822	7200	-34.58	20221005	4140	13.77	20230822	0.48	N	317120	500	49 억	28581	N	N	N	N
49	20230920	090952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4850	130	2	2.75	82946290	16889	27.60	4720	5020	4720	6130	3305	4720	4911.26	0.30	-2532	4980	4850	4775	4645	4570	4812	4607	49	1410	500	3200	5	1	9660000	469	-9.51	3.27	12	0.17	-510.00	1484.00	7200	20221005	-32.64	4140	20230822	17.15	7110	-31.79	20230302	4140	17.15	20230822	7200	-32.64	20221005	4140	17.15	20230822	0.48	N	317120	500	49 억	28581	N	N	N	N
50	20230919	160948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4720	-135	5	-2.78	290658630	60839	69.00	4815	4905	4700	6310	3400	4855	4777.54	0.36	-6385	5175	5015	4910	4750	4645	4962	4697	49	1455	500	3300	5	1	9660000	456	-9.25	3.18	12	0.63	-510.00	1484.00	7200	20221005	-34.44	4140	20230822	14.01	7110	-33.61	20230302	4140	14.01	20230822	7200	-34.44	20221005	4140	14.01	20230822	0.49	N	317120	500	49 억	34998	N	N	N	N
51	20230919	150951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4715	-140	5	-2.88	257089095	53738	60.95	4815	4905	4700	6310	3400	4855	4784.12	0.36	-5995	5175	5015	4910	4750	4645	4962	4697	49	1455	500	3300	5	1	9660000	455	-9.25	3.18	12	0.56	-510.00	1484.00	7200	20221005	-34.51	4140	20230822	13.89	7110	-33.68	20230302	4140	13.89	20230822	7200	-34.51	20221005	4140	13.89	20230822	0.49	N	317120	500	49 억	34998	N	N	N	N
52	20230919	140951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4725	-130	5	-2.68	214906200	44786	50.80	4815	4905	4715	6310	3400	4855	4798.51	0.36	-7308	5175	5015	4910	4750	4645	4962	4697	49	1455	500	3300	5	1	9660000	456	-9.26	3.18	12	0.46	-510.00	1484.00	7200	20221005	-34.38	4140	20230822	14.13	7110	-33.54	20230302	4140	14.13	20230822	7200	-34.38	20221005	4140	14.13	20230822	0.49	N	317120	500	49 억	34998	N	N	N	N
53	20230919	130934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4760	-95	5	-1.96	163176715	33868	38.41	4815	4905	4755	6310	3400	4855	4818.02	0.36	-8632	5175	5015	4910	4750	4645	4962	4697	49	1455	500	3300	5	1	9660000	460	-9.33	3.21	12	0.35	-510.00	1484.00	7200	20221005	-33.89	4140	20230822	14.98	7110	-33.05	20230302	4140	14.98	20230822	7200	-33.89	20221005	4140	14.98	20230822	0.49	N	317120	500	49 억	34998	N	N	N	N
54	20230919	120950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4755	-100	5	-2.06	148865820	30865	35.01	4815	4905	4755	6310	3400	4855	4823.13	0.36	-8118	5175	5015	4910	4750	4645	4962	4697	49	1455	500	3300	5	1	9660000	459	-9.32	3.20	12	0.32	-510.00	1484.00	7200	20221005	-33.96	4140	20230822	14.86	7110	-33.12	20230302	4140	14.86	20230822	7200	-33.96	20221005	4140	14.86	20230822	0.49	N	317120	500	49 억	34998	N	N	N	N
55	20230919	110955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4800	-55	5	-1.13	113326340	23424	26.57	4815	4905	4795	6310	3400	4855	4838.04	0.36	-4362	5175	5015	4910	4750	4645	4962	4697	49	1455	500	3300	5	1	9660000	464	-9.41	3.23	12	0.24	-510.00	1484.00	7200	20221005	-33.33	4140	20230822	15.94	7110	-32.49	20230302	4140	15.94	20230822	7200	-33.33	20221005	4140	15.94	20230822	0.49	N	317120	500	49 억	34998	N	N	N	N
56	20230919	100948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4855	0	3	0.00	66616965	13722	15.56	4815	4905	4805	6310	3400	4855	4854.76	0.36	-2552	5175	5015	4910	4750	4645	4962	4697	49	1455	500	3300	5	1	9660000	469	-9.52	3.27	12	0.14	-510.00	1484.00	7200	20221005	-32.57	4140	20230822	17.27	7110	-31.72	20230302	4140	17.27	20230822	7200	-32.57	20221005	4140	17.27	20230822	0.49	N	317120	500	49 억	34998	N	N	N	N
57	20230919	090945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4850	-5	5	-0.10	14326220	2975	3.37	4815	4850	4805	6310	3400	4855	4815.54	0.36	468	5175	5015	4910	4750	4645	4962	4697	49	1455	500	3300	5	1	9660000	469	-9.51	3.27	12	0.03	-510.00	1484.00	7200	20221005	-32.64	4140	20230822	17.15	7110	-31.79	20230302	4140	17.15	20230822	7200	-32.64	20221005	4140	17.15	20230822	0.49	N	317120	500	49 억	34998	N	N	N	N
58	20230918	160949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4855	-195	5	-3.86	432586305	87790	109.33	5010	5070	4805	6560	3540	5050	4927.61	0.39	-2265	5276	5162	5106	4992	4936	5135	4965	49	1510	500	3430	5	1	9660000	469	-9.52	3.27	12	0.91	-510.00	1484.00	7200	20221005	-32.57	4140	20230822	17.27	7110	-31.72	20230302	4140	17.27	20230822	7200	-32.57	20221005	4140	17.27	20230822	0.50	N	317120	500	49 억	37328	N	N	N	N
59	20230918	150947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4845	-205	5	-4.06	416548745	84484	105.21	5010	5070	4805	6560	3540	5050	4930.50	0.39	-2748	5276	5162	5106	4992	4936	5135	4965	49	1510	500	3430	5	1	9660000	468	-9.50	3.26	12	0.87	-510.00	1484.00	7200	20221005	-32.71	4140	20230822	17.03	7110	-31.86	20230302	4140	17.03	20230822	7200	-32.71	20221005	4140	17.03	20230822	0.50	N	317120	500	49 억	37328	N	N	N	N
60	20230918	141009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4910	-140	5	-2.77	311946740	63011	78.47	5010	5070	4905	6560	3540	5050	4950.67	0.39	3986	5276	5162	5106	4992	4936	5135	4965	49	1510	500	3430	5	1	9660000	474	-9.63	3.31	12	0.65	-510.00	1484.00	7200	20221005	-31.81	4140	20230822	18.60	7110	-30.94	20230302	4140	18.60	20230822	7200	-31.81	20221005	4140	18.60	20230822	0.50	N	317120	500	49 억	37328	N	N	N	N
61	20230918	130944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4920	-130	5	-2.57	294063800	59371	73.94	5010	5070	4905	6560	3540	5050	4952.98	0.39	5668	5276	5162	5106	4992	4936	5135	4965	49	1510	500	3430	5	1	9660000	475	-9.65	3.32	12	0.61	-510.00	1484.00	7200	20221005	-31.67	4140	20230822	18.84	7110	-30.80	20230302	4140	18.84	20230822	7200	-31.67	20221005	4140	18.84	20230822	0.50	N	317120	500	49 억	37328	N	N	N	N
62	20230918	120953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4955	-95	5	-1.88	262026315	52862	65.83	5010	5070	4905	6560	3540	5050	4956.80	0.39	5897	5276	5162	5106	4992	4936	5135	4965	49	1510	500	3430	5	1	9660000	479	-9.72	3.34	12	0.55	-510.00	1484.00	7200	20221005	-31.18	4140	20230822	19.69	7110	-30.31	20230302	4140	19.69	20230822	7200	-31.18	20221005	4140	19.69	20230822	0.50	N	317120	500	49 억	37328	N	N	N	N
63	20230918	110936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4955	-95	5	-1.88	237324955	47867	59.61	5010	5070	4905	6560	3540	5050	4958.00	0.39	5189	5276	5162	5106	4992	4936	5135	4965	49	1510	500	3430	5	1	9660000	479	-9.72	3.34	12	0.50	-510.00	1484.00	7200	20221005	-31.18	4140	20230822	19.69	7110	-30.31	20230302	4140	19.69	20230822	7200	-31.18	20221005	4140	19.69	20230822	0.50	N	317120	500	49 억	37328	N	N	N	N
64	20230918	100928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4940	-110	5	-2.18	213059455	42955	53.49	5010	5070	4905	6560	3540	5050	4960.06	0.39	3834	5276	5162	5106	4992	4936	5135	4965	49	1510	500	3430	5	1	9660000	477	-9.69	3.33	12	0.44	-510.00	1484.00	7200	20221005	-31.39	4140	20230822	19.32	7110	-30.52	20230302	4140	19.32	20230822	7200	-31.39	20221005	4140	19.32	20230822	0.50	N	317120	500	49 억	37328	N	N	N	N
65	20230918	090933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5060	10	2	0.20	33266520	6637	8.27	5010	5070	4980	6560	3540	5050	5012.27	0.39	543	5276	5162	5106	4992	4936	5135	4965	49	1510	500	3430	10	1	9660000	489	-9.92	3.41	12	0.07	-510.00	1484.00	7200	20221005	-29.72	4140	20230822	22.22	7110	-28.83	20230302	4140	22.22	20230822	7200	-29.72	20221005	4140	22.22	20230822	0.50	N	317120	500	49 억	37328	N	N	N	N
66	20230915	160943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5050	-100	5	-1.94	398629450	78001	53.95	5130	5220	5050	6690	3610	5150	5110.91	0.34	4851	5390	5270	5150	5030	4910	5210	4970	49	1540	500	3500	10	1	9660000	488	-9.90	3.40	12	0.81	-510.00	1484.00	7200	20221005	-29.86	4140	20230822	21.98	7110	-28.97	20230302	4140	21.98	20230822	7200	-29.86	20221005	4140	21.98	20230822	0.49	N	317120	500	49 억	33270	N	N	N	N
67	20230915	150940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	-40	5	-0.78	351043000	68607	47.45	5130	5220	5070	6690	3610	5150	5116.72	0.34	4644	5390	5270	5150	5030	4910	5210	4970	49	1540	500	3500	10	1	9660000	494	-10.02	3.44	12	0.71	-510.00	1484.00	7200	20221005	-29.03	4140	20230822	23.43	7110	-28.13	20230302	4140	23.43	20230822	7200	-29.03	20221005	4140	23.43	20230822	0.49	N	317120	500	49 억	33270	N	N	N	N
68	20230915	140946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	-40	5	-0.78	326082400	63714	44.07	5130	5220	5070	6690	3610	5150	5117.91	0.34	5152	5390	5270	5150	5030	4910	5210	4970	49	1540	500	3500	10	1	9660000	494	-10.02	3.44	12	0.66	-510.00	1484.00	7200	20221005	-29.03	4140	20230822	23.43	7110	-28.13	20230302	4140	23.43	20230822	7200	-29.03	20221005	4140	23.43	20230822	0.49	N	317120	500	49 억	33270	N	N	N	N
69	20230915	130933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	-30	5	-0.58	279084990	54536	37.72	5130	5220	5070	6690	3610	5150	5117.45	0.34	7691	5390	5270	5150	5030	4910	5210	4970	49	1540	500	3500	10	1	9660000	495	-10.04	3.45	12	0.56	-510.00	1484.00	7200	20221005	-28.89	4140	20230822	23.67	7110	-27.99	20230302	4140	23.67	20230822	7200	-28.89	20221005	4140	23.67	20230822	0.49	N	317120	500	49 억	33270	N	N	N	N
70	20230915	120941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	-10	5	-0.19	243159110	47528	32.87	5130	5220	5070	6690	3610	5150	5116.12	0.34	12302	5390	5270	5150	5030	4910	5210	4970	49	1540	500	3500	10	1	9660000	497	-10.08	3.46	12	0.49	-510.00	1484.00	7200	20221005	-28.61	4140	20230822	24.15	7110	-27.71	20230302	4140	24.15	20230822	7200	-28.61	20221005	4140	24.15	20230822	0.49	N	317120	500	49 억	33270	N	N	N	N
71	20230915	110948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	-40	5	-0.78	223880830	43770	30.27	5130	5220	5070	6690	3610	5150	5114.94	0.34	12218	5390	5270	5150	5030	4910	5210	4970	49	1540	500	3500	10	1	9660000	494	-10.02	3.44	12	0.45	-510.00	1484.00	7200	20221005	-29.03	4140	20230822	23.43	7110	-28.13	20230302	4140	23.43	20230822	7200	-29.03	20221005	4140	23.43	20230822	0.49	N	317120	500	49 억	33270	N	N	N	N
72	20230915	100947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	-60	5	-1.17	128970060	25080	17.35	5130	5220	5080	6690	3610	5150	5142.35	0.34	5417	5390	5270	5150	5030	4910	5210	4970	49	1540	500	3500	10	1	9660000	492	-9.98	3.43	12	0.26	-510.00	1484.00	7200	20221005	-29.31	4140	20230822	22.95	7110	-28.41	20230302	4140	22.95	20230822	7200	-29.31	20221005	4140	22.95	20230822	0.49	N	317120	500	49 억	33270	N	N	N	N
73	20230915	090935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	10	2	0.19	36429900	7079	4.90	5130	5160	5120	6690	3610	5150	5146.19	0.34	4705	5390	5270	5150	5030	4910	5210	4970	49	1540	500	3500	10	1	9660000	498	-10.12	3.48	12	0.07	-510.00	1484.00	7200	20221005	-28.33	4140	20230822	24.64	7110	-27.43	20230302	4140	24.64	20230822	7200	-28.33	20221005	4140	24.64	20230822	0.49	N	317120	500	49 억	33270	N	N	N	N
74	20230914	160947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5150	-120	5	-2.28	737502840	143546	39.79	5250	5270	5030	6850	3690	5270	5137.41	0.17	16443	5970	5620	5420	5070	4870	5545	4995	49	1580	500	3580	10	1	9660000	497	-10.10	3.47	12	1.49	-510.00	1484.00	7200	20221005	-28.47	4140	20230822	24.40	7110	-27.57	20230302	4140	24.40	20230822	7200	-28.47	20221005	4140	24.40	20230822	0.43	N	317120	500	49 억	16614	N	N	N	N
75	20230914	150914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	-110	5	-2.09	710216600	138255	38.32	5250	5270	5030	6850	3690	5270	5136.81	0.17	15738	5970	5620	5420	5070	4870	5545	4995	49	1580	500	3580	10	1	9660000	498	-10.12	3.48	12	1.43	-510.00	1484.00	7200	20221005	-28.33	4140	20230822	24.64	7110	-27.43	20230302	4140	24.64	20230822	7200	-28.33	20221005	4140	24.64	20230822	0.43	N	317120	500	49 억	16614	N	N	N	N
76	20230914	140938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	-100	5	-1.90	644286710	125491	34.78	5250	5270	5030	6850	3690	5270	5133.91	0.17	15619	5970	5620	5420	5070	4870	5545	4995	49	1580	500	3580	10	1	9660000	499	-10.14	3.48	12	1.30	-510.00	1484.00	7200	20221005	-28.19	4140	20230822	24.88	7110	-27.29	20230302	4140	24.88	20230822	7200	-28.19	20221005	4140	24.88	20230822	0.43	N	317120	500	49 억	16614	N	N	N	N
77	20230914	130918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5150	-120	5	-2.28	588886170	114789	31.81	5250	5270	5030	6850	3690	5270	5129.92	0.17	15389	5970	5620	5420	5070	4870	5545	4995	49	1580	500	3580	10	1	9660000	497	-10.10	3.47	12	1.19	-510.00	1484.00	7200	20221005	-28.47	4140	20230822	24.40	7110	-27.57	20230302	4140	24.40	20230822	7200	-28.47	20221005	4140	24.40	20230822	0.43	N	317120	500	49 억	16614	N	N	N	N
78	20230914	120928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	-110	5	-2.09	572118460	111538	30.91	5250	5270	5030	6850	3690	5270	5129.11	0.17	15019	5970	5620	5420	5070	4870	5545	4995	49	1580	500	3580	10	1	9660000	498	-10.12	3.48	12	1.15	-510.00	1484.00	7200	20221005	-28.33	4140	20230822	24.64	7110	-27.43	20230302	4140	24.64	20230822	7200	-28.33	20221005	4140	24.64	20230822	0.43	N	317120	500	49 억	16614	N	N	N	N
79	20230914	110921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5130	-140	5	-2.66	538218820	104964	29.09	5250	5270	5030	6850	3690	5270	5127.38	0.17	15977	5970	5620	5420	5070	4870	5545	4995	49	1580	500	3580	10	1	9660000	496	-10.06	3.46	12	1.09	-510.00	1484.00	7200	20221005	-28.75	4140	20230822	23.91	7110	-27.85	20230302	4140	23.91	20230822	7200	-28.75	20221005	4140	23.91	20230822	0.43	N	317120	500	49 억	16614	N	N	N	N
80	20230914	100914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	-170	5	-3.23	368884120	71614	19.85	5250	5270	5050	6850	3690	5270	5150.67	0.17	4700	5970	5620	5420	5070	4870	5545	4995	49	1580	500	3580	10	1	9660000	493	-10.00	3.44	12	0.74	-510.00	1484.00	7200	20221005	-29.17	4140	20230822	23.19	7110	-28.27	20230302	4140	23.19	20230822	7200	-29.17	20221005	4140	23.19	20230822	0.43	N	317120	500	49 억	16614	N	N	N	N
81	20230914	090931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5210	-60	5	-1.14	67972430	13028	3.61	5250	5270	5180	6850	3690	5270	5216.59	0.17	2754	5970	5620	5420	5070	4870	5545	4995	49	1580	500	3580	10	1	9660000	503	-10.22	3.51	12	0.13	-510.00	1484.00	7200	20221005	-27.64	4140	20230822	25.85	7110	-26.72	20230302	4140	25.85	20230822	7200	-27.64	20221005	4140	25.85	20230822	0.43	N	317120	500	49 억	16614	N	N	N	N
82	20230913	160934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-20	5	-0.38	1957585520	359415	22.67	5270	5770	5220	6870	3710	5290	5446.73	0.05	12492	6823	6056	5663	4896	4503	5860	4700	49	1580	500	3590	10	1	9660000	509	-10.33	3.55	12	3.72	-510.00	1484.00	7200	20221005	-26.81	4140	20230822	27.29	7110	-25.88	20230302	4140	27.29	20230822	7200	-26.81	20221005	4140	27.29	20230822	0.41	N	317120	500	49 억	4902	N	N	N	N
83	20230913	150926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5290	0	3	0.00	1885591380	345738	21.81	5270	5770	5220	6870	3710	5290	5453.87	0.05	13519	6823	6056	5663	4896	4503	5860	4700	49	1580	500	3590	10	1	9660000	511	-10.37	3.56	12	3.58	-510.00	1484.00	7200	20221005	-26.53	4140	20230822	27.78	7110	-25.60	20230302	4140	27.78	20230822	7200	-26.53	20221005	4140	27.78	20230822	0.41	N	317120	500	49 억	4902	N	N	N	N
84	20230913	140934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5350	60	2	1.13	1817948400	333003	21.00	5270	5770	5220	6870	3710	5290	5459.31	0.05	14235	6823	6056	5663	4896	4503	5860	4700	49	1580	500	3590	10	1	9660000	517	-10.49	3.61	12	3.45	-510.00	1484.00	7200	20221005	-25.69	4140	20230822	29.23	7110	-24.75	20230302	4140	29.23	20230822	7200	-25.69	20221005	4140	29.23	20230822	0.41	N	317120	500	49 억	4902	N	N	N	N
85	20230913	130907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5280	-10	5	-0.19	1714527100	313631	19.78	5270	5770	5220	6870	3710	5290	5466.77	0.05	15026	6823	6056	5663	4896	4503	5860	4700	49	1580	500	3590	10	1	9660000	510	-10.35	3.56	12	3.25	-510.00	1484.00	7200	20221005	-26.67	4140	20230822	27.54	7110	-25.74	20230302	4140	27.54	20230822	7200	-26.67	20221005	4140	27.54	20230822	0.41	N	317120	500	49 억	4902	N	N	N	N
86	20230913	120933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5380	90	2	1.70	1591621610	290587	18.33	5270	5770	5220	6870	3710	5290	5477.34	0.05	15233	6823	6056	5663	4896	4503	5860	4700	49	1580	500	3590	10	1	9660000	520	-10.55	3.63	12	3.01	-510.00	1484.00	7200	20221005	-25.28	4140	20230822	29.95	7110	-24.33	20230302	4140	29.95	20230822	7200	-25.28	20221005	4140	29.95	20230822	0.41	N	317120	500	49 억	4902	N	N	N	N
87	20230913	110931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-20	5	-0.38	1467781070	267553	16.88	5270	5770	5220	6870	3710	5290	5486.03	0.05	18796	6823	6056	5663	4896	4503	5860	4700	49	1580	500	3590	10	1	9660000	509	-10.33	3.55	12	2.77	-510.00	1484.00	7200	20221005	-26.81	4140	20230822	27.29	7110	-25.88	20230302	4140	27.29	20230822	7200	-26.81	20221005	4140	27.29	20230822	0.41	N	317120	500	49 억	4902	N	N	N	N
88	20230913	100917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5440	150	2	2.84	1189195060	215283	13.58	5270	5770	5220	6870	3710	5290	5523.99	0.05	10493	6823	6056	5663	4896	4503	5860	4700	49	1580	500	3590	10	1	9660000	526	-10.67	3.67	12	2.23	-510.00	1484.00	7200	20221005	-24.44	4140	20230822	31.40	7110	-23.49	20230302	4140	31.40	20230822	7200	-24.44	20221005	4140	31.40	20230822	0.41	N	317120	500	49 억	4902	N	N	N	N
89	20230913	090910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	-40	5	-0.76	65719820	12492	0.79	5270	5290	5220	6870	3710	5290	5260.68	0.05	1414	6823	6056	5663	4896	4503	5860	4700	49	1580	500	3590	10	1	9660000	507	-10.29	3.54	12	0.13	-510.00	1484.00	7200	20221005	-27.08	4140	20230822	26.81	7110	-26.16	20230302	4140	26.81	20230822	7200	-27.08	20221005	4140	26.81	20230822	0.41	N	317120	500	49 억	4902	N	N	N	N
90	20230912	160908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5290	-200	5	-3.64	9361223740	1580552	917.97	6100	6430	5270	7130	3850	5490	5923.41	0.35	-29157	5863	5676	5463	5276	5063	5770	5370	49	1640	500	3730	10	1	9660000	511	-10.37	3.56	12	16.36	-510.00	1484.00	7200	20221005	-26.53	4140	20230822	27.78	7110	-25.60	20230302	4140	27.78	20230822	7200	-26.53	20221005	4140	27.78	20230822	0.42	N	317120	500	49 억	33820	N	N	N	N
91	20230912	150918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	-190	5	-3.46	9281130840	1565404	909.17	6100	6430	5280	7130	3850	5490	5928.90	0.35	-29162	5863	5676	5463	5276	5063	5770	5370	49	1640	500	3730	10	1	9660000	512	-10.39	3.57	12	16.21	-510.00	1484.00	7200	20221005	-26.39	4140	20230822	28.02	7110	-25.46	20230302	4140	28.02	20230822	7200	-26.39	20221005	4140	28.02	20230822	0.42	N	317120	500	49 억	33820	N	N	N	N
92	20230912	140916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	-80	5	-1.46	9026235980	1517420	881.30	6100	6430	5380	7130	3850	5490	5948.41	0.35	-28382	5863	5676	5463	5276	5063	5770	5370	49	1640	500	3730	10	1	9660000	523	-10.61	3.65	12	15.71	-510.00	1484.00	7200	20221005	-24.86	4140	20230822	30.68	7110	-23.91	20230302	4140	30.68	20230822	7200	-24.86	20221005	4140	30.68	20230822	0.42	N	317120	500	49 억	33820	N	N	N	N
93	20230912	130905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5500	10	2	0.18	8771838310	1470828	854.24	6100	6430	5470	7130	3850	5490	5963.88	0.35	-28952	5863	5676	5463	5276	5063	5770	5370	49	1640	500	3730	10	1	9660000	531	-10.78	3.71	12	15.23	-510.00	1484.00	7200	20221005	-23.61	4140	20230822	32.85	7110	-22.64	20230302	4140	32.85	20230822	7200	-23.61	20221005	4140	32.85	20230822	0.42	N	317120	500	49 억	33820	N	N	N	N
94	20230912	120904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5480	-10	5	-0.18	8577063260	1435517	833.74	6100	6430	5470	7130	3850	5490	5974.89	0.35	-28885	5863	5676	5463	5276	5063	5770	5370	49	1640	500	3730	10	1	9660000	529	-10.75	3.69	12	14.86	-510.00	1484.00	7200	20221005	-23.89	4140	20230822	32.37	7110	-22.93	20230302	4140	32.37	20230822	7200	-23.89	20221005	4140	32.37	20230822	0.42	N	317120	500	49 억	33820	N	N	N	N
95	20230912	110909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	110	2	2.00	8254036710	1377025	799.76	6100	6430	5570	7130	3850	5490	5994.11	0.35	-30271	5863	5676	5463	5276	5063	5770	5370	49	1640	500	3730	10	1	9660000	541	-10.98	3.77	12	14.25	-510.00	1484.00	7200	20221005	-22.22	4140	20230822	35.27	7110	-21.24	20230302	4140	35.27	20230822	7200	-22.22	20221005	4140	35.27	20230822	0.42	N	317120	500	49 억	33820	N	N	N	N
96	20230912	100859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	230	2	4.19	7822007380	1300932	755.57	6100	6430	5610	7130	3850	5490	6012.62	0.35	-30541	5863	5676	5463	5276	5063	5770	5370	49	1640	500	3730	10	1	9660000	553	-11.22	3.85	12	13.47	-510.00	1484.00	7200	20221005	-20.56	4140	20230822	38.16	7110	-19.55	20230302	4140	38.16	20230822	7200	-20.56	20221005	4140	38.16	20230822	0.42	N	317120	500	49 억	33820	N	N	N	N
97	20230912	090920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	510	2	9.29	4636003960	754622	438.28	6100	6430	6000	7130	3850	5490	6143.48	0.35	-8693	5863	5676	5463	5276	5063	5770	5370	49	1640	500	3730	10	1	9660000	580	-11.76	4.04	12	7.81	-510.00	1484.00	7200	20221005	-16.67	4140	20230822	44.93	7110	-15.61	20230302	4140	44.93	20230822	7200	-16.67	20221005	4140	44.93	20230822	0.42	N	317120	500	49 억	33820	N	N	N	N
98	20230911	160902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5490	-10	5	-0.18	906714510	166396	147.55	5470	5650	5250	7150	3850	5500	5448.99	0.22	12500	5680	5590	5480	5390	5280	5535	5335	49	1650	500	3740	10	1	9660000	530	-10.76	3.70	12	1.72	-510.00	1484.00	7200	20221005	-23.75	4140	20230822	32.61	7110	-22.78	20230302	4140	32.61	20230822	7200	-23.75	20221005	4140	32.61	20230822	0.42	N	317120	500	49 억	21307	N	N	N	N
99	20230911	150905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5420	-80	5	-1.45	876184940	160827	142.62	5470	5650	5250	7150	3850	5500	5448.00	0.22	13285	5680	5590	5480	5390	5280	5535	5335	49	1650	500	3740	10	1	9660000	524	-10.63	3.65	12	1.66	-510.00	1484.00	7200	20221005	-24.72	4140	20230822	30.92	7110	-23.77	20230302	4140	30.92	20230822	7200	-24.72	20221005	4140	30.92	20230822	0.42	N	317120	500	49 억	21307	N	N	N	N
100	20230911	140914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5480	-20	5	-0.36	794862090	145866	129.35	5470	5650	5250	7150	3850	5500	5449.26	0.22	13839	5680	5590	5480	5390	5280	5535	5335	49	1650	500	3740	10	1	9660000	529	-10.75	3.69	12	1.51	-510.00	1484.00	7200	20221005	-23.89	4140	20230822	32.37	7110	-22.93	20230302	4140	32.37	20230822	7200	-23.89	20221005	4140	32.37	20230822	0.42	N	317120	500	49 억	21307	N	N	N	N
101	20230911	130847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5490	-10	5	-0.18	395767870	73891	65.52	5470	5490	5250	7150	3850	5500	5356.10	0.22	9693	5680	5590	5480	5390	5280	5535	5335	49	1650	500	3740	10	1	9660000	530	-10.76	3.70	12	0.76	-510.00	1484.00	7200	20221005	-23.75	4140	20230822	32.61	7110	-22.78	20230302	4140	32.61	20230822	7200	-23.75	20221005	4140	32.61	20230822	0.42	N	317120	500	49 억	21307	N	N	N	N
102	20230911	120903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5390	-110	5	-2.00	325207170	60893	54.00	5470	5480	5250	7150	3850	5500	5340.63	0.22	4923	5680	5590	5480	5390	5280	5535	5335	49	1650	500	3740	10	1	9660000	521	-10.57	3.63	12	0.63	-510.00	1484.00	7200	20221005	-25.14	4140	20230822	30.19	7110	-24.19	20230302	4140	30.19	20230822	7200	-25.14	20221005	4140	30.19	20230822	0.42	N	317120	500	49 억	21307	N	N	N	N
103	20230911	110847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5380	-120	5	-2.18	295760550	55432	49.15	5470	5480	5250	7150	3850	5500	5335.56	0.22	4212	5680	5590	5480	5390	5280	5535	5335	49	1650	500	3740	10	1	9660000	520	-10.55	3.63	12	0.57	-510.00	1484.00	7200	20221005	-25.28	4140	20230822	29.95	7110	-24.33	20230302	4140	29.95	20230822	7200	-25.28	20221005	4140	29.95	20230822	0.42	N	317120	500	49 억	21307	N	N	N	N
104	20230911	100847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5350	-150	5	-2.73	241418040	45289	40.16	5470	5480	5250	7150	3850	5500	5330.61	0.22	1096	5680	5590	5480	5390	5280	5535	5335	49	1650	500	3740	10	1	9660000	517	-10.49	3.61	12	0.47	-510.00	1484.00	7200	20221005	-25.69	4140	20230822	29.23	7110	-24.75	20230302	4140	29.23	20230822	7200	-25.69	20221005	4140	29.23	20230822	0.42	N	317120	500	49 억	21307	N	N	N	N
105	20230911	090846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5360	-140	5	-2.55	56363450	10437	9.26	5470	5480	5360	7150	3850	5500	5400.35	0.22	-2095	5680	5590	5480	5390	5280	5535	5335	49	1650	500	3740	10	1	9660000	518	-10.51	3.61	12	0.11	-510.00	1484.00	7200	20221005	-25.56	4140	20230822	29.47	7110	-24.61	20230302	4140	29.47	20230822	7200	-25.56	20221005	4140	29.47	20230822	0.42	N	317120	500	49 억	21307	N	N	N	N
106	20230908	160908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5500	-120	5	-2.14	609461800	112112	49.16	5550	5570	5370	7300	3940	5620	5435.84	0.16	5688	6080	5850	5680	5450	5280	5765	5365	49	1680	500	3820	10	1	9660000	531	-10.78	3.71	12	1.16	-510.00	1484.00	7200	20221005	-23.61	4140	20230822	32.85	7110	-22.64	20230302	4140	32.85	20230822	7200	-23.61	20221005	4140	32.85	20230822	0.42	N	317120	500	49 억	15646	N	N	N	N
107	20230908	150908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5440	-180	5	-3.20	566119620	104202	45.70	5550	5570	5370	7300	3940	5620	5432.91	0.16	5108	6080	5850	5680	5450	5280	5765	5365	49	1680	500	3820	10	1	9660000	526	-10.67	3.67	12	1.08	-510.00	1484.00	7200	20221005	-24.44	4140	20230822	31.40	7110	-23.49	20230302	4140	31.40	20230822	7200	-24.44	20221005	4140	31.40	20230822	0.42	N	317120	500	49 억	15646	N	N	N	N
108	20230908	140858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5420	-200	5	-3.56	526660940	96924	42.50	5550	5570	5370	7300	3940	5620	5433.75	0.16	5139	6080	5850	5680	5450	5280	5765	5365	49	1680	500	3820	10	1	9660000	524	-10.63	3.65	12	1.00	-510.00	1484.00	7200	20221005	-24.72	4140	20230822	30.92	7110	-23.77	20230302	4140	30.92	20230822	7200	-24.72	20221005	4140	30.92	20230822	0.42	N	317120	500	49 억	15646	N	N	N	N
109	20230908	130907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5450	-170	5	-3.02	503901410	92744	40.67	5550	5570	5370	7300	3940	5620	5433.25	0.16	5854	6080	5850	5680	5450	5280	5765	5365	49	1680	500	3820	10	1	9660000	526	-10.69	3.67	12	0.96	-510.00	1484.00	7200	20221005	-24.31	4140	20230822	31.64	7110	-23.35	20230302	4140	31.64	20230822	7200	-24.31	20221005	4140	31.64	20230822	0.42	N	317120	500	49 억	15646	N	N	N	N
110	20230908	120919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5500	-120	5	-2.14	479261600	88219	38.69	5550	5570	5370	7300	3940	5620	5432.63	0.16	5808	6080	5850	5680	5450	5280	5765	5365	49	1680	500	3820	10	1	9660000	531	-10.78	3.71	12	0.91	-510.00	1484.00	7200	20221005	-23.61	4140	20230822	32.85	7110	-22.64	20230302	4140	32.85	20230822	7200	-23.61	20221005	4140	32.85	20230822	0.42	N	317120	500	49 억	15646	N	N	N	N
111	20230908	110915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5380	-240	5	-4.27	416300890	76714	33.64	5550	5570	5370	7300	3940	5620	5426.66	0.16	8296	6080	5850	5680	5450	5280	5765	5365	49	1680	500	3820	10	1	9660000	520	-10.55	3.63	12	0.79	-510.00	1484.00	7200	20221005	-25.28	4140	20230822	29.95	7110	-24.33	20230302	4140	29.95	20230822	7200	-25.28	20221005	4140	29.95	20230822	0.42	N	317120	500	49 억	15646	N	N	N	N
112	20230908	100905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5400	-220	5	-3.91	348141510	64096	28.11	5550	5570	5370	7300	3940	5620	5431.56	0.16	5807	6080	5850	5680	5450	5280	5765	5365	49	1680	500	3820	10	1	9660000	522	-10.59	3.64	12	0.66	-510.00	1484.00	7200	20221005	-25.00	4140	20230822	30.43	7110	-24.05	20230302	4140	30.43	20230822	7200	-25.00	20221005	4140	30.43	20230822	0.42	N	317120	500	49 억	15646	N	N	N	N
113	20230908	090912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5450	-170	5	-3.02	117187870	21403	9.39	5550	5570	5430	7300	3940	5620	5475.30	0.16	2732	6080	5850	5680	5450	5280	5765	5365	49	1680	500	3820	10	1	9660000	526	-10.69	3.67	12	0.22	-510.00	1484.00	7200	20221005	-24.31	4140	20230822	31.64	7110	-23.35	20230302	4140	31.64	20230822	7200	-24.31	20221005	4140	31.64	20230822	0.42	N	317120	500	49 억	15646	N	N	N	N
114	20230907	160855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	-330	5	-5.55	1278612880	225816	157.05	5900	5910	5510	7730	4170	5950	5660.89	0.19	-1408	6130	6040	5910	5820	5690	6085	5865	49	1780	500	4040	10	1	9660000	543	-11.02	3.79	12	2.34	-510.00	1484.00	7200	20221005	-21.94	4140	20230822	35.75	7110	-20.96	20230302	4140	35.75	20230822	7200	-21.94	20221005	4140	35.75	20230822	0.39	N	317120	500	49 억	18205	N	N	N	N
115	20230907	150902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	-350	5	-5.88	1210077270	213577	148.54	5900	5910	5510	7730	4170	5950	5664.36	0.19	-1125	6130	6040	5910	5820	5690	6085	5865	49	1780	500	4040	10	1	9660000	541	-10.98	3.77	12	2.21	-510.00	1484.00	7200	20221005	-22.22	4140	20230822	35.27	7110	-21.24	20230302	4140	35.27	20230822	7200	-22.22	20221005	4140	35.27	20230822	0.39	N	317120	500	49 억	18205	N	N	N	N
116	20230907	140859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	-400	5	-6.72	1116297500	196770	136.85	5900	5910	5510	7730	4170	5950	5671.63	0.19	-3235	6130	6040	5910	5820	5690	6085	5865	49	1780	500	4040	10	1	9660000	536	-10.88	3.74	12	2.04	-510.00	1484.00	7200	20221005	-22.92	4140	20230822	34.06	7110	-21.94	20230302	4140	34.06	20230822	7200	-22.92	20221005	4140	34.06	20230822	0.39	N	317120	500	49 억	18205	N	N	N	N
117	20230907	130854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	-350	5	-5.88	983617170	172953	120.28	5900	5910	5510	7730	4170	5950	5685.59	0.19	-2066	6130	6040	5910	5820	5690	6085	5865	49	1780	500	4040	10	1	9660000	541	-10.98	3.77	12	1.79	-510.00	1484.00	7200	20221005	-22.22	4140	20230822	35.27	7110	-21.24	20230302	4140	35.27	20230822	7200	-22.22	20221005	4140	35.27	20230822	0.39	N	317120	500	49 억	18205	N	N	N	N
118	20230907	120908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	-350	5	-5.88	917722400	161178	112.09	5900	5910	5510	7730	4170	5950	5692.17	0.19	-1265	6130	6040	5910	5820	5690	6085	5865	49	1780	500	4040	10	1	9660000	541	-10.98	3.77	12	1.67	-510.00	1484.00	7200	20221005	-22.22	4140	20230822	35.27	7110	-21.24	20230302	4140	35.27	20230822	7200	-22.22	20221005	4140	35.27	20230822	0.39	N	317120	500	49 억	18205	N	N	N	N
119	20230907	110858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	-350	5	-5.88	790056100	138447	96.29	5900	5910	5510	7730	4170	5950	5704.70	0.19	1324	6130	6040	5910	5820	5690	6085	5865	49	1780	500	4040	10	1	9660000	541	-10.98	3.77	12	1.43	-510.00	1484.00	7200	20221005	-22.22	4140	20230822	35.27	7110	-21.24	20230302	4140	35.27	20230822	7200	-22.22	20221005	4140	35.27	20230822	0.39	N	317120	500	49 억	18205	N	N	N	N
120	20230907	100858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	-230	5	-3.87	497346660	86173	59.93	5900	5910	5560	7730	4170	5950	5769.29	0.19	2631	6130	6040	5910	5820	5690	6085	5865	49	1780	500	4040	10	1	9660000	553	-11.22	3.85	12	0.89	-510.00	1484.00	7200	20221005	-20.56	4140	20230822	38.16	7110	-19.55	20230302	4140	38.16	20230822	7200	-20.56	20221005	4140	38.16	20230822	0.39	N	317120	500	49 억	18205	N	N	N	N
121	20230907	090913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	-110	5	-1.85	94644170	16127	11.22	5900	5910	5820	7730	4170	5950	5863.03	0.19	8148	6130	6040	5910	5820	5690	6085	5865	49	1780	500	4040	10	1	9660000	564	-11.45	3.94	12	0.17	-510.00	1484.00	7200	20221005	-18.89	4140	20230822	41.06	7110	-17.86	20230302	4140	41.06	20230822	7200	-18.89	20221005	4140	41.06	20230822	0.39	N	317120	500	49 억	18205	N	N	N	N
122	20230906	160900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	70	2	1.19	834893300	141604	37.13	5830	6000	5780	7640	4120	5880	5895.64	0.12	6205	6586	6232	6026	5672	5466	6130	5570	49	1760	500	3990	10	1	9660000	575	-11.67	4.01	12	1.47	-510.00	1484.00	7200	20221005	-17.36	4140	20230822	43.72	7110	-16.32	20230302	4140	43.72	20230822	7200	-17.36	20221005	4140	43.72	20230822	0.38	N	317120	500	49 억	11525	N	N	N	N
123	20230906	150901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	0	3	0.00	740293730	125603	32.93	5830	6000	5780	7640	4120	5880	5893.95	0.12	6467	6586	6232	6026	5672	5466	6130	5570	49	1760	500	3990	10	1	9660000	568	-11.53	3.96	12	1.30	-510.00	1484.00	7200	20221005	-18.33	4140	20230822	42.03	7110	-17.30	20230302	4140	42.03	20230822	7200	-18.33	20221005	4140	42.03	20230822	0.38	N	317120	500	49 억	11525	N	N	N	N
124	20230906	140902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	-20	5	-0.34	680622740	115429	30.26	5830	6000	5780	7640	4120	5880	5896.50	0.12	6336	6586	6232	6026	5672	5466	6130	5570	49	1760	500	3990	10	1	9660000	566	-11.49	3.95	12	1.19	-510.00	1484.00	7200	20221005	-18.61	4140	20230822	41.55	7110	-17.58	20230302	4140	41.55	20230822	7200	-18.61	20221005	4140	41.55	20230822	0.38	N	317120	500	49 억	11525	N	N	N	N
125	20230906	130850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	-40	5	-0.68	623768710	105743	27.72	5830	6000	5780	7640	4120	5880	5898.97	0.12	6149	6586	6232	6026	5672	5466	6130	5570	49	1760	500	3990	10	1	9660000	564	-11.45	3.94	12	1.09	-510.00	1484.00	7200	20221005	-18.89	4140	20230822	41.06	7110	-17.86	20230302	4140	41.06	20230822	7200	-18.89	20221005	4140	41.06	20230822	0.38	N	317120	500	49 억	11525	N	N	N	N
126	20230906	120902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	20	2	0.34	578948050	98092	25.72	5830	6000	5780	7640	4120	5880	5902.16	0.12	5790	6586	6232	6026	5672	5466	6130	5570	49	1760	500	3990	10	1	9660000	570	-11.57	3.98	12	1.02	-510.00	1484.00	7200	20221005	-18.06	4140	20230822	42.51	7110	-17.02	20230302	4140	42.51	20230822	7200	-18.06	20221005	4140	42.51	20230822	0.38	N	317120	500	49 억	11525	N	N	N	N
127	20230906	110911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	-30	5	-0.51	531412930	89976	23.59	5830	6000	5780	7640	4120	5880	5906.25	0.12	5804	6586	6232	6026	5672	5466	6130	5570	49	1760	500	3990	10	1	9660000	565	-11.47	3.94	12	0.93	-510.00	1484.00	7200	20221005	-18.75	4140	20230822	41.30	7110	-17.72	20230302	4140	41.30	20230822	7200	-18.75	20221005	4140	41.30	20230822	0.38	N	317120	500	49 억	11525	N	N	N	N
128	20230906	100846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	10	2	0.17	472306400	79904	20.95	5830	6000	5780	7640	4120	5880	5911.04	0.12	5816	6586	6232	6026	5672	5466	6130	5570	49	1760	500	3990	10	1	9660000	569	-11.55	3.97	12	0.83	-510.00	1484.00	7200	20221005	-18.19	4140	20230822	42.27	7110	-17.16	20230302	4140	42.27	20230822	7200	-18.19	20221005	4140	42.27	20230822	0.38	N	317120	500	49 억	11525	N	N	N	N
129	20230906	090848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	-90	5	-1.53	100618280	17255	4.52	5830	5920	5780	7640	4120	5880	5830.39	0.12	5759	6586	6232	6026	5672	5466	6130	5570	49	1760	500	3990	10	1	9660000	559	-11.35	3.90	12	0.18	-510.00	1484.00	7200	20221005	-19.58	4140	20230822	39.86	7110	-18.57	20230302	4140	39.86	20230822	7200	-19.58	20221005	4140	39.86	20230822	0.38	N	317120	500	49 억	11525	N	N	N	N
130	20230905	160849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	-340	5	-5.47	2283035030	378315	85.92	6370	6380	5820	8080	4360	6220	6035.02	0.31	-14300	6526	6372	6066	5912	5606	6450	5990	49	1860	500	4220	10	1	9660000	568	-11.53	3.96	12	3.92	-510.00	1484.00	7200	20221005	-18.33	4140	20230822	42.03	7110	-17.30	20230302	4140	42.03	20230822	7200	-18.33	20221005	4140	42.03	20230822	0.39	N	317120	500	49 억	30002	N	N	N	N
131	20230905	150903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5940	-280	5	-4.50	2176610660	360246	81.82	6370	6380	5820	8080	4360	6220	6042.01	0.31	-13900	6526	6372	6066	5912	5606	6450	5990	49	1860	500	4220	10	1	9660000	574	-11.65	4.00	12	3.73	-510.00	1484.00	7200	20221005	-17.50	4140	20230822	43.48	7110	-16.46	20230302	4140	43.48	20230822	7200	-17.50	20221005	4140	43.48	20230822	0.39	N	317120	500	49 억	30002	N	N	N	N
132	20230905	140900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	-240	5	-3.86	1994893580	329609	74.86	6370	6380	5820	8080	4360	6220	6052.30	0.31	-13364	6526	6372	6066	5912	5606	6450	5990	49	1860	500	4220	10	1	9660000	578	-11.73	4.03	12	3.41	-510.00	1484.00	7200	20221005	-16.94	4140	20230822	44.44	7110	-15.89	20230302	4140	44.44	20230822	7200	-16.94	20221005	4140	44.44	20230822	0.39	N	317120	500	49 억	30002	N	N	N	N
133	20230905	130842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	-270	5	-4.34	1817021290	299981	68.13	6370	6380	5820	8080	4360	6220	6057.12	0.31	-14748	6526	6372	6066	5912	5606	6450	5990	49	1860	500	4220	10	1	9660000	575	-11.67	4.01	12	3.11	-510.00	1484.00	7200	20221005	-17.36	4140	20230822	43.72	7110	-16.32	20230302	4140	43.72	20230822	7200	-17.36	20221005	4140	43.72	20230822	0.39	N	317120	500	49 억	30002	N	N	N	N
134	20230905	120844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	-250	5	-4.02	1740729260	287152	65.22	6370	6380	5820	8080	4360	6220	6062.05	0.31	-13749	6526	6372	6066	5912	5606	6450	5990	49	1860	500	4220	10	1	9660000	577	-11.71	4.02	12	2.97	-510.00	1484.00	7200	20221005	-17.08	4140	20230822	44.20	7110	-16.03	20230302	4140	44.20	20230822	7200	-17.08	20221005	4140	44.20	20230822	0.39	N	317120	500	49 억	30002	N	N	N	N
135	20230905	110850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	-260	5	-4.18	1590724970	261887	59.48	6370	6380	5820	8080	4360	6220	6074.09	0.31	-13002	6526	6372	6066	5912	5606	6450	5990	49	1860	500	4220	10	1	9660000	576	-11.69	4.02	12	2.71	-510.00	1484.00	7200	20221005	-17.22	4140	20230822	43.96	7110	-16.17	20230302	4140	43.96	20230822	7200	-17.22	20221005	4140	43.96	20230822	0.39	N	317120	500	49 억	30002	N	N	N	N
136	20230905	100839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	-320	5	-5.14	1478899010	243057	55.20	6370	6380	5820	8080	4360	6220	6084.58	0.31	-13269	6526	6372	6066	5912	5606	6450	5990	49	1860	500	4220	10	1	9660000	570	-11.57	3.98	12	2.52	-510.00	1484.00	7200	20221005	-18.06	4140	20230822	42.51	7110	-17.02	20230302	4140	42.51	20230822	7200	-18.06	20221005	4140	42.51	20230822	0.39	N	317120	500	49 억	30002	N	N	N	N
137	20230905	090839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	-110	5	-1.77	618552970	98342	22.33	6370	6380	6110	8080	4360	6220	6289.81	0.31	-14882	6526	6372	6066	5912	5606	6450	5990	49	1860	500	4220	10	1	9660000	590	-11.98	4.12	12	1.02	-510.00	1484.00	7200	20221005	-15.14	4140	20230822	47.58	7110	-14.06	20230302	4140	47.58	20230822	7200	-15.14	20221005	4140	47.58	20230822	0.39	N	317120	500	49 억	30002	N	N	N	N
138	20230904	160836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-20	5	-0.32	2156480100	362622	22.40	6220	6220	5760	8110	4370	6240	5945.98	0.22	8922	6920	6580	6120	5780	5320	6750	5950	49	1870	500	4240	10	1	9660000	601	-12.20	4.19	12	3.75	-510.00	1484.00	7200	20221005	-13.61	4140	20230822	50.24	7110	-12.52	20230302	4140	50.24	20230822	7200	-13.61	20221005	4140	50.24	20230822	0.38	N	317120	500	49 억	21035	N	N	N	N
139	20230904	150822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	-220	5	-3.53	1844869950	312031	19.27	6220	6220	5760	8110	4370	6240	5912.44	0.22	8580	6920	6580	6120	5780	5320	6750	5950	49	1870	500	4240	10	1	9660000	582	-11.80	4.06	12	3.23	-510.00	1484.00	7200	20221005	-16.39	4140	20230822	45.41	7110	-15.33	20230302	4140	45.41	20230822	7200	-16.39	20221005	4140	45.41	20230822	0.38	N	317120	500	49 억	21035	N	N	N	N
140	20230904	140820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	-280	5	-4.49	1646659090	278963	17.23	6220	6220	5760	8110	4370	6240	5902.77	0.22	10061	6920	6580	6120	5780	5320	6750	5950	49	1870	500	4240	10	1	9660000	576	-11.69	4.02	12	2.89	-510.00	1484.00	7200	20221005	-17.22	4140	20230822	43.96	7110	-16.17	20230302	4140	43.96	20230822	7200	-17.22	20221005	4140	43.96	20230822	0.38	N	317120	500	49 억	21035	N	N	N	N
141	20230904	130832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	-440	5	-7.05	1484013370	251336	15.52	6220	6220	5760	8110	4370	6240	5904.48	0.22	13312	6920	6580	6120	5780	5320	6750	5950	49	1870	500	4240	10	1	9660000	560	-11.37	3.91	12	2.60	-510.00	1484.00	7200	20221005	-19.44	4140	20230822	40.10	7110	-18.42	20230302	4140	40.10	20230822	7200	-19.44	20221005	4140	40.10	20230822	0.38	N	317120	500	49 억	21035	N	N	N	N
142	20230904	120817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	-450	5	-7.21	1384376520	234155	14.46	6220	6220	5760	8110	4370	6240	5912.21	0.22	14436	6920	6580	6120	5780	5320	6750	5950	49	1870	500	4240	10	1	9660000	559	-11.35	3.90	12	2.42	-510.00	1484.00	7200	20221005	-19.58	4140	20230822	39.86	7110	-18.57	20230302	4140	39.86	20230822	7200	-19.58	20221005	4140	39.86	20230822	0.38	N	317120	500	49 억	21035	N	N	N	N
143	20230904	110802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	-440	5	-7.05	1231049590	207838	12.84	6220	6220	5760	8110	4370	6240	5923.10	0.22	16814	6920	6580	6120	5780	5320	6750	5950	49	1870	500	4240	10	1	9660000	560	-11.37	3.91	12	2.15	-510.00	1484.00	7200	20221005	-19.44	4140	20230822	40.10	7110	-18.42	20230302	4140	40.10	20230822	7200	-19.44	20221005	4140	40.10	20230822	0.38	N	317120	500	49 억	21035	N	N	N	N
144	20230904	100808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	-370	5	-5.93	915603120	153444	9.48	6220	6220	5870	8110	4370	6240	5967.00	0.22	6194	6920	6580	6120	5780	5320	6750	5950	49	1870	500	4240	10	1	9660000	567	-11.51	3.96	12	1.59	-510.00	1484.00	7200	20221005	-18.47	4140	20230822	41.79	7110	-17.44	20230302	4140	41.79	20230822	7200	-18.47	20221005	4140	41.79	20230822	0.38	N	317120	500	49 억	21035	N	N	N	N
145	20230904	090821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	-320	5	-5.13	387881270	64551	3.99	6220	6220	5880	8110	4370	6240	6008.87	0.22	5311	6920	6580	6120	5780	5320	6750	5950	49	1870	500	4240	10	1	9660000	572	-11.61	3.99	12	0.67	-510.00	1484.00	7200	20221005	-17.78	4140	20230822	43.00	7110	-16.74	20230302	4140	43.00	20230822	7200	-17.78	20221005	4140	43.00	20230822	0.38	N	317120	500	49 억	21035	N	N	N	N
146	20230901	160812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	140	2	2.30	9858084370	1611453	37.40	6100	6460	5660	7930	4270	6100	6116.94	0.24	2157	7340	6720	6360	5740	5380	6540	5560	49	1830	500	4140	10	1	9660000	603	-12.24	4.20	12	16.68	-510.00	1484.00	7200	20221005	-13.33	4140	20230822	50.72	7110	-12.24	20230302	4140	50.72	20230822	7200	-13.33	20221005	4140	50.72	20230822	0.38	N	317120	500	49 억	23171	N	N	N	N
147	20230901	150824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	110	2	1.80	9359936380	1531412	35.55	6100	6460	5660	7930	4270	6100	6111.97	0.24	195	7340	6720	6360	5740	5380	6540	5560	49	1830	500	4140	10	1	9660000	600	-12.18	4.18	12	15.85	-510.00	1484.00	7200	20221005	-13.75	4140	20230822	50.00	7110	-12.66	20230302	4140	50.00	20230822	7200	-13.75	20221005	4140	50.00	20230822	0.38	N	317120	500	49 억	23171	N	N	N	N
148	20230901	140824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	-20	5	-0.33	8549211390	1400058	32.50	6100	6460	5660	7930	4270	6100	6106.33	0.24	10231	7340	6720	6360	5740	5380	6540	5560	49	1830	500	4140	10	1	9660000	587	-11.92	4.10	12	14.49	-510.00	1484.00	7200	20221005	-15.56	4140	20230822	46.86	7110	-14.49	20230302	4140	46.86	20230822	7200	-15.56	20221005	4140	46.86	20230822	0.38	N	317120	500	49 억	23171	N	N	N	N
149	20230901	130758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	-30	5	-0.49	8155017510	1335349	31.00	6100	6460	5660	7930	4270	6100	6107.03	0.24	11570	7340	6720	6360	5740	5380	6540	5560	49	1830	500	4140	10	1	9660000	586	-11.90	4.09	12	13.82	-510.00	1484.00	7200	20221005	-15.69	4140	20230822	46.62	7110	-14.63	20230302	4140	46.62	20230822	7200	-15.69	20221005	4140	46.62	20230822	0.38	N	317120	500	49 억	23171	N	N	N	N
150	20230901	120810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6130	30	2	0.49	5981583730	986689	22.90	6100	6460	5660	7930	4270	6100	6062.28	0.24	5611	7340	6720	6360	5740	5380	6540	5560	49	1830	500	4140	10	1	9660000	592	-12.02	4.13	12	10.21	-510.00	1484.00	7200	20221005	-14.86	4140	20230822	48.07	7110	-13.78	20230302	4140	48.07	20230822	7200	-14.86	20221005	4140	48.07	20230822	0.38	N	317120	500	49 억	23171	N	N	N	N
151	20230901	110809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	-310	5	-5.08	2400664910	406515	9.44	6100	6200	5660	7930	4270	6100	5905.44	0.24	12963	7340	6720	6360	5740	5380	6540	5560	49	1830	500	4140	10	1	9660000	559	-11.35	3.90	12	4.21	-510.00	1484.00	7200	20221005	-19.58	4140	20230822	39.86	7110	-18.57	20230302	4140	39.86	20230822	7200	-19.58	20221005	4140	39.86	20230822	0.38	N	317120	500	49 억	23171	N	N	N	N
152	20230901	100804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	-250	5	-4.10	1842586660	309557	7.19	6100	6200	5770	7930	4270	6100	5952.30	0.24	9315	7340	6720	6360	5740	5380	6540	5560	49	1830	500	4140	10	1	9660000	565	-11.47	3.94	12	3.20	-510.00	1484.00	7200	20221005	-18.75	4140	20230822	41.30	7110	-17.72	20230302	4140	41.30	20230822	7200	-18.75	20221005	4140	41.30	20230822	0.38	N	317120	500	49 억	23171	N	N	N	N
153	20230901	090752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	-30	5	-0.49	504744170	82915	1.92	6100	6200	5990	7930	4270	6100	6087.48	0.24	1670	7340	6720	6360	5740	5380	6540	5560	49	1830	500	4140	10	1	9660000	586	-11.90	4.09	12	0.86	-510.00	1484.00	7200	20221005	-15.69	4140	20230822	46.62	7110	-14.63	20230302	4140	46.62	20230822	7200	-15.69	20221005	4140	46.62	20230822	0.38	N	317120	500	49 억	23171	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History