KissMeData/214430/price/prices-20230901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34850	350	2	1.01	1180594350	34305	82.34	34350	34900	33400	44850	24150	34500	34414.25	4.30	-11380	36133	35316	34733	33916	33333	35725	34325	36	10350	500	25530	50	1	7106760	2477	40.06	3.00	12	0.48	870.00	11604.00	41200	20230908	-15.41	15650	20221013	122.68	41200	-15.41	20230908	17600	98.01	20230103	41200	-15.41	20230908	15650	122.68	20221013	4.71	N	214430	500	35 억	305293	N	N	0	N	N
3	20230927	150942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34800	300	2	0.87	1047823600	30491	73.19	34350	34900	33400	44850	24150	34500	34365.01	4.30	-9299	36133	35316	34733	33916	33333	35725	34325	36	10350	500	25530	50	1	7106760	2473	40.00	3.00	12	0.43	870.00	11604.00	41200	20230908	-15.53	15650	20221013	122.36	41200	-15.53	20230908	17600	97.73	20230103	41200	-15.53	20230908	15650	122.36	20221013	4.71	N	214430	500	35 억	305293	N	N	0	N	N
4	20230927	140942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34500	0	3	0.00	861373000	25127	60.31	34350	34850	33400	44850	24150	34500	34280.77	4.30	-5778	36133	35316	34733	33916	33333	35725	34325	36	10350	500	25530	50	1	7106760	2452	39.66	2.97	12	0.35	870.00	11604.00	41200	20230908	-16.26	15650	20221013	120.45	41200	-16.26	20230908	17600	96.02	20230103	41200	-16.26	20230908	15650	120.45	20221013	4.71	N	214430	500	35 억	305293	N	N	0	N	N
5	20230927	130928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34600	100	2	0.29	613925700	17991	43.18	34350	34700	33400	44850	24150	34500	34124.05	4.30	-2715	36133	35316	34733	33916	33333	35725	34325	36	10350	500	25530	50	1	7106760	2459	39.77	2.98	12	0.25	870.00	11604.00	41200	20230908	-16.02	15650	20221013	121.09	41200	-16.02	20230908	17600	96.59	20230103	41200	-16.02	20230908	15650	121.09	20221013	4.71	N	214430	500	35 억	305293	N	N	0	N	N
6	20230927	120929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34050	-450	5	-1.30	331848500	9666	23.20	34350	34700	33950	44850	24150	34500	34331.52	4.30	-3610	36133	35316	34733	33916	33333	35725	34325	36	10350	500	25530	50	1	7106760	2420	39.14	2.93	12	0.14	870.00	11604.00	41200	20230908	-17.35	15650	20221013	117.57	41200	-17.35	20230908	17600	93.47	20230103	41200	-17.35	20230908	15650	117.57	20221013	4.71	N	214430	500	35 억	305293	N	N	0	N	N
7	20230927	110938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34200	-300	5	-0.87	201150850	5836	14.01	34350	34700	34150	44850	24150	34500	34467.25	4.30	-2062	36133	35316	34733	33916	33333	35725	34325	36	10350	500	25530	50	1	7106760	2431	39.31	2.95	12	0.08	870.00	11604.00	41200	20230908	-16.99	15650	20221013	118.53	41200	-16.99	20230908	17600	94.32	20230103	41200	-16.99	20230908	15650	118.53	20221013	4.71	N	214430	500	35 억	305293	N	N	0	N	N
8	20230927	100929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34300	-200	5	-0.58	149175950	4320	10.37	34350	34700	34150	44850	24150	34500	34531.47	4.30	-829	36133	35316	34733	33916	33333	35725	34325	36	10350	500	25530	50	1	7106760	2438	39.43	2.96	12	0.06	870.00	11604.00	41200	20230908	-16.75	15650	20221013	119.17	41200	-16.75	20230908	17600	94.89	20230103	41200	-16.75	20230908	15650	119.17	20221013	4.71	N	214430	500	35 억	305293	N	N	0	N	N
9	20230927	090948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34500	0	3	0.00	8844050	257	0.62	34350	34500	34150	44850	24150	34500	34412.65	4.30	39	36133	35316	34733	33916	33333	35725	34325	36	10350	500	25530	50	1	7106760	2452	39.66	2.97	12	0.00	870.00	11604.00	41200	20230908	-16.26	15650	20221013	120.45	41200	-16.26	20230908	17600	96.02	20230103	41200	-16.26	20230908	15650	120.45	20221013	4.71	N	214430	500	35 억	305293	N	N	0	N	N
10	20230926	160930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34500	-550	5	-1.57	1418838050	41030	37.30	34300	35550	34150	45550	24550	35050	34580.53	4.37	-4190	38750	36900	35550	33700	32350	36225	33025	36	10500	500	25930	50	1	7106760	2452	39.66	2.97	12	0.58	870.00	11604.00	41200	20230908	-16.26	15650	20221013	120.45	41200	-16.26	20230908	17600	96.02	20230103	41200	-16.26	20230908	15650	120.45	20221013	4.90	N	214430	500	35 억	310806	N	N	0	N	N
11	20230926	150928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34650	-400	5	-1.14	1221251700	35317	32.11	34300	35550	34150	45550	24550	35050	34579.71	4.37	-1958	38750	36900	35550	33700	32350	36225	33025	36	10500	500	25930	50	1	7106760	2462	39.83	2.99	12	0.50	870.00	11604.00	41200	20230908	-15.90	15650	20221013	121.41	41200	-15.90	20230908	17600	96.88	20230103	41200	-15.90	20230908	15650	121.41	20221013	4.90	N	214430	500	35 억	310806	N	N	0	N	N
12	20230926	140924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34650	-400	5	-1.14	1118557500	32350	29.41	34300	35550	34150	45550	24550	35050	34576.74	4.37	-1502	38750	36900	35550	33700	32350	36225	33025	36	10500	500	25930	50	1	7106760	2462	39.83	2.99	12	0.46	870.00	11604.00	41200	20230908	-15.90	15650	20221013	121.41	41200	-15.90	20230908	17600	96.88	20230103	41200	-15.90	20230908	15650	121.41	20221013	4.90	N	214430	500	35 억	310806	N	N	0	N	N
13	20230926	130925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34350	-700	5	-2.00	895465300	25866	23.51	34300	35550	34200	45550	24550	35050	34619.40	4.37	-515	38750	36900	35550	33700	32350	36225	33025	36	10500	500	25930	50	1	7106760	2441	39.48	2.96	12	0.36	870.00	11604.00	41200	20230908	-16.63	15650	20221013	119.49	41200	-16.63	20230908	17600	95.17	20230103	41200	-16.63	20230908	15650	119.49	20221013	4.90	N	214430	500	35 억	310806	N	N	0	N	N
14	20230926	120932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34550	-500	5	-1.43	729582900	21046	19.13	34300	35550	34250	45550	24550	35050	34666.11	4.37	-776	38750	36900	35550	33700	32350	36225	33025	36	10500	500	25930	50	1	7106760	2455	39.71	2.98	12	0.30	870.00	11604.00	41200	20230908	-16.14	15650	20221013	120.77	41200	-16.14	20230908	17600	96.31	20230103	41200	-16.14	20230908	15650	120.77	20221013	4.90	N	214430	500	35 억	310806	N	N	0	N	N
15	20230926	110928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34900	-150	5	-0.43	588454550	16970	15.43	34300	35550	34250	45550	24550	35050	34676.17	4.37	143	38750	36900	35550	33700	32350	36225	33025	36	10500	500	25930	50	1	7106760	2480	40.11	3.01	12	0.24	870.00	11604.00	41200	20230908	-15.29	15650	20221013	123.00	41200	-15.29	20230908	17600	98.30	20230103	41200	-15.29	20230908	15650	123.00	20221013	4.90	N	214430	500	35 억	310806	N	N	0	N	N
16	20230926	100928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34750	-300	5	-0.86	343068750	9883	8.98	34300	35550	34300	45550	24550	35050	34713.02	4.37	1208	38750	36900	35550	33700	32350	36225	33025	36	10500	500	25930	50	1	7106760	2470	39.94	2.99	12	0.14	870.00	11604.00	41200	20230908	-15.66	15650	20221013	122.04	41200	-15.66	20230908	17600	97.44	20230103	41200	-15.66	20230908	15650	122.04	20221013	4.90	N	214430	500	35 억	310806	N	N	0	N	N
17	20230926	090930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35050	0	3	0.00	152179150	4409	4.01	34300	35550	34300	45550	24550	35050	34515.57	4.37	1371	38750	36900	35550	33700	32350	36225	33025	36	10500	500	25930	50	1	7106760	2491	40.29	3.02	12	0.06	870.00	11604.00	41200	20230908	-14.93	15650	20221013	123.96	41200	-14.93	20230908	17600	99.15	20230103	41200	-14.93	20230908	15650	123.96	20221013	4.90	N	214430	500	35 억	310806	N	N	0	N	N
18	20230925	160929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35050	-1650	5	-4.50	3855909000	109854	105.31	36850	37400	34200	47700	25700	36700	35100.31	4.44	-4237	39300	38000	35600	34300	31900	38650	34950	36	11000	500	27150	50	1	7106760	2491	40.29	3.02	12	1.55	870.00	11604.00	41200	20230908	-14.93	15650	20221013	123.96	41200	-14.93	20230908	17600	99.15	20230103	41200	-14.93	20230908	15650	123.96	20221013	4.94	N	214430	500	35 억	315533	N	N	0	N	N
19	20230925	150932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35000	-1700	5	-4.63	3733073750	106352	101.95	36850	37400	34200	47700	25700	36700	35101.11	4.44	-3453	39300	38000	35600	34300	31900	38650	34950	36	11000	500	27150	50	1	7106760	2487	40.23	3.02	12	1.50	870.00	11604.00	41200	20230908	-15.05	15650	20221013	123.64	41200	-15.05	20230908	17600	98.86	20230103	41200	-15.05	20230908	15650	123.64	20221013	4.94	N	214430	500	35 억	315533	N	N	0	N	N
20	20230925	140915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35300	-1400	5	-3.81	3323747050	94736	90.82	36850	37400	34200	47700	25700	36700	35084.31	4.44	1270	39300	38000	35600	34300	31900	38650	34950	36	11000	500	27150	50	1	7106760	2509	40.57	3.04	12	1.33	870.00	11604.00	41200	20230908	-14.32	15650	20221013	125.56	41200	-14.32	20230908	17600	100.57	20230103	41200	-14.32	20230908	15650	125.56	20221013	4.94	N	214430	500	35 억	315533	N	N	0	N	N
21	20230925	130921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34350	-2350	5	-6.40	2849467200	81241	77.88	36850	37400	34200	47700	25700	36700	35074.25	4.44	6507	39300	38000	35600	34300	31900	38650	34950	36	11000	500	27150	50	1	7106760	2441	39.48	2.96	12	1.14	870.00	11604.00	41200	20230908	-16.63	15650	20221013	119.49	41200	-16.63	20230908	17600	95.17	20230103	41200	-16.63	20230908	15650	119.49	20221013	4.94	N	214430	500	35 억	315533	N	N	0	N	N
22	20230925	120925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34450	-2250	5	-6.13	2611498850	74314	71.24	36850	37400	34250	47700	25700	36700	35141.41	4.44	4632	39300	38000	35600	34300	31900	38650	34950	36	11000	500	27150	50	1	7106760	2448	39.60	2.97	12	1.05	870.00	11604.00	41200	20230908	-16.38	15650	20221013	120.13	41200	-16.38	20230908	17600	95.74	20230103	41200	-16.38	20230908	15650	120.13	20221013	4.94	N	214430	500	35 억	315533	N	N	0	N	N
23	20230925	110921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34900	-1800	5	-4.90	1746900900	49227	47.19	36850	37400	34650	47700	25700	36700	35486.64	4.44	-6655	39300	38000	35600	34300	31900	38650	34950	36	11000	500	27150	50	1	7106760	2480	40.11	3.01	12	0.69	870.00	11604.00	41200	20230908	-15.29	15650	20221013	123.00	41200	-15.29	20230908	17600	98.30	20230103	41200	-15.29	20230908	15650	123.00	20221013	4.94	N	214430	500	35 억	315533	N	N	0	N	N
24	20230925	100926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35550	-1150	5	-3.13	785608050	21958	21.05	36850	37400	34650	47700	25700	36700	35777.76	4.44	-2548	39300	38000	35600	34300	31900	38650	34950	36	11000	500	27150	50	1	7106760	2526	40.86	3.06	12	0.31	870.00	11604.00	41200	20230908	-13.71	15650	20221013	127.16	41200	-13.71	20230908	17600	101.99	20230103	41200	-13.71	20230908	15650	127.16	20221013	4.94	N	214430	500	35 억	315533	N	N	0	N	N
25	20230925	090921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36300	-400	5	-1.09	184101300	5028	4.82	36850	37400	36300	47700	25700	36700	36615.21	4.44	-3123	39300	38000	35600	34300	31900	38650	34950	36	11000	500	27150	50	1	7106760	2580	41.72	3.13	12	0.07	870.00	11604.00	41200	20230908	-11.89	15650	20221013	131.95	41200	-11.89	20230908	17600	106.25	20230103	41200	-11.89	20230908	15650	131.95	20221013	4.94	N	214430	500	35 억	315533	N	N	0	N	N
26	20230922	160955	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36700	1100	2	3.09	3673556900	104259	144.26	35350	36900	33200	46250	24950	35600	35234.80	4.28	11412	38400	37000	36150	34750	33900	36575	34325	36	10650	500	26340	50	1	7106760	2608	42.18	3.16	12	1.47	870.00	11604.00	41200	20230908	-10.92	15650	20221013	134.50	41200	-10.92	20230908	17600	108.52	20230103	41200	-10.92	20230908	15650	134.50	20221013	4.94	N	214430	500	35 억	304120	N	N	0	N	N
27	20230922	150949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36300	700	2	1.97	3567963250	101368	140.26	35350	36900	33200	46250	24950	35600	35198.12	4.28	12348	38400	37000	36150	34750	33900	36575	34325	36	10650	500	26340	50	1	7106760	2580	41.72	3.13	12	1.43	870.00	11604.00	41200	20230908	-11.89	15650	20221013	131.95	41200	-11.89	20230908	17600	106.25	20230103	41200	-11.89	20230908	15650	131.95	20221013	4.94	N	214430	500	35 억	304120	N	N	0	N	N
28	20230922	140947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36400	800	2	2.25	3333750800	94913	131.32	35350	36900	33200	46250	24950	35600	35124.28	4.28	15578	38400	37000	36150	34750	33900	36575	34325	36	10650	500	26340	50	1	7106760	2587	41.84	3.14	12	1.34	870.00	11604.00	41200	20230908	-11.65	15650	20221013	132.59	41200	-11.65	20230908	17600	106.82	20230103	41200	-11.65	20230908	15650	132.59	20221013	4.94	N	214430	500	35 억	304120	N	N	0	N	N
29	20230922	130850	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36100	500	2	1.40	3141677800	89611	123.99	35350	36900	33200	46250	24950	35600	35059.06	4.28	17150	38400	37000	36150	34750	33900	36575	34325	36	10650	500	26340	50	1	7106760	2566	41.49	3.11	12	1.26	870.00	11604.00	41200	20230908	-12.38	15650	20221013	130.67	41200	-12.38	20230908	17600	105.11	20230103	41200	-12.38	20230908	15650	130.67	20221013	4.94	N	214430	500	35 억	304120	N	N	0	N	N
30	20230922	120848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36000	400	2	1.12	2904189500	83014	114.86	35350	36900	33200	46250	24950	35600	34984.33	4.28	19151	38400	37000	36150	34750	33900	36575	34325	36	10650	500	26340	50	1	7106760	2558	41.38	3.10	12	1.17	870.00	11604.00	41200	20230908	-12.62	15650	20221013	130.03	41200	-12.62	20230908	17600	104.55	20230103	41200	-12.62	20230908	15650	130.03	20221013	4.94	N	214430	500	35 억	304120	N	N	0	N	N
31	20230922	110843	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35900	300	2	0.84	2701619950	77372	107.05	35350	36900	33200	46250	24950	35600	34917.28	4.28	21749	38400	37000	36150	34750	33900	36575	34325	36	10650	500	26340	50	1	7106760	2551	41.26	3.09	12	1.09	870.00	11604.00	41200	20230908	-12.86	15650	20221013	129.39	41200	-12.86	20230908	17600	103.98	20230103	41200	-12.86	20230908	15650	129.39	20221013	4.94	N	214430	500	35 억	304120	N	N	0	N	N
32	20230922	100844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35300	-300	5	-0.84	2466501350	70800	97.96	35350	36900	33200	46250	24950	35600	34837.59	4.28	22576	38400	37000	36150	34750	33900	36575	34325	36	10650	500	26340	50	1	7106760	2509	40.57	3.04	12	1.00	870.00	11604.00	41200	20230908	-14.32	15650	20221013	125.56	41200	-14.32	20230908	17600	100.57	20230103	41200	-14.32	20230908	15650	125.56	20221013	4.94	N	214430	500	35 억	304120	N	N	0	N	N
33	20230922	090840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35200	-400	5	-1.12	374252200	10639	14.72	35350	36900	33200	46250	24950	35600	35177.39	4.28	991	38400	37000	36150	34750	33900	36575	34325	36	10650	500	26340	50	1	7106760	2502	40.46	3.03	12	0.15	870.00	11604.00	41200	20230908	-14.56	15650	20221013	124.92	41200	-14.56	20230908	17600	100.00	20230103	41200	-14.56	20230908	15650	124.92	20221013	4.94	N	214430	500	35 억	304120	N	N	0	N	N
34	20230921	160845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35600	-1750	5	-4.69	2631993950	72108	85.73	37300	37550	35300	48550	26150	37350	36501.99	4.19	6069	40350	38850	38100	36600	35850	38475	36225	36	11200	500	27630	50	1	7106760	2530	40.92	3.07	12	1.01	870.00	11604.00	41200	20230908	-13.59	15650	20221013	127.48	41200	-13.59	20230908	17600	102.27	20230103	41200	-13.59	20230908	15650	127.48	20221013	4.91	N	214430	500	35 억	298055	N	N	3	N	N
35	20230921	150834	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35800	-1550	5	-4.15	2395476300	65467	77.83	37300	37550	35800	48550	26150	37350	36589.98	4.19	4971	40350	38850	38100	36600	35850	38475	36225	36	11200	500	27630	50	1	7106760	2544	41.15	3.09	12	0.92	870.00	11604.00	41200	20230908	-13.11	15650	20221013	128.75	41200	-13.11	20230908	17600	103.41	20230103	41200	-13.11	20230908	15650	128.75	20221013	4.91	N	214430	500	35 억	298055	N	N	3	N	N
36	20230921	140840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36300	-1050	5	-2.81	2018464850	54994	65.38	37300	37550	36000	48550	26150	37350	36702.74	4.19	3296	40350	38850	38100	36600	35850	38475	36225	36	11200	500	27630	50	1	7106760	2580	41.72	3.13	12	0.77	870.00	11604.00	41200	20230908	-11.89	15650	20221013	131.95	41200	-11.89	20230908	17600	106.25	20230103	41200	-11.89	20230908	15650	131.95	20221013	4.91	N	214430	500	35 억	298055	N	N	3	N	N
37	20230921	130835	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36500	-850	5	-2.28	1830648850	49829	59.24	37300	37550	36000	48550	26150	37350	36737.97	4.19	3918	40350	38850	38100	36600	35850	38475	36225	36	11200	500	27630	50	1	7106760	2594	41.95	3.15	12	0.70	870.00	11604.00	41200	20230908	-11.41	15650	20221013	133.23	41200	-11.41	20230908	17600	107.39	20230103	41200	-11.41	20230908	15650	133.23	20221013	4.91	N	214430	500	35 억	298055	N	N	3	N	N
38	20230921	120828	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36500	-850	5	-2.28	1772258850	48230	57.34	37300	37550	36000	48550	26150	37350	36745.32	4.19	4832	40350	38850	38100	36600	35850	38475	36225	36	11200	500	27630	50	1	7106760	2594	41.95	3.15	12	0.68	870.00	11604.00	41200	20230908	-11.41	15650	20221013	133.23	41200	-11.41	20230908	17600	107.39	20230103	41200	-11.41	20230908	15650	133.23	20221013	4.91	N	214430	500	35 억	298055	N	N	3	N	N
39	20230921	110848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36650	-700	5	-1.87	1542291500	41935	49.86	37300	37550	36000	48550	26150	37350	36777.42	4.19	2612	40350	38850	38100	36600	35850	38475	36225	36	11200	500	27630	50	1	7106760	2605	42.13	3.16	12	0.59	870.00	11604.00	41200	20230908	-11.04	15650	20221013	134.19	41200	-11.04	20230908	17600	108.24	20230103	41200	-11.04	20230908	15650	134.19	20221013	4.91	N	214430	500	35 억	298055	N	N	3	N	N
40	20230921	100831	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36900	-450	5	-1.20	691274000	18714	22.25	37300	37550	36400	48550	26150	37350	36937.70	4.19	-221	40350	38850	38100	36600	35850	38475	36225	36	11200	500	27630	50	1	7106760	2622	42.41	3.18	12	0.26	870.00	11604.00	41200	20230908	-10.44	15650	20221013	135.78	41200	-10.44	20230908	17600	109.66	20230103	41200	-10.44	20230908	15650	135.78	20221013	4.91	N	214430	500	35 억	298055	N	N	3	N	N
41	20230921	090835	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37100	-250	5	-0.67	106088700	2862	3.40	37300	37300	36650	48550	26150	37350	37062.71	4.19	-208	40350	38850	38100	36600	35850	38475	36225	36	11200	500	27630	50	1	7106760	2637	42.64	3.20	12	0.04	870.00	11604.00	41200	20230908	-9.95	15650	20221013	137.06	41200	-9.95	20230908	17600	110.80	20230103	41200	-9.95	20230908	15650	137.06	20221013	4.91	N	214430	500	35 억	298055	N	N	3	N	N
42	20230920	160840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37350	-1900	5	-4.84	3162803550	83644	100.75	39600	39600	37350	51000	27500	39250	37814.48	4.60	-28609	41483	40366	39233	38116	36983	40925	38675	36	11750	500	29040	50	1	7106760	2654	42.93	3.22	12	1.18	870.00	11604.00	41200	20230908	-9.34	15650	20221013	138.66	41200	-9.34	20230908	17600	112.22	20230103	41200	-9.34	20230908	15650	138.66	20221013	4.88	N	214430	500	35 억	327010	N	N	3	N	N
43	20230920	150818	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37750	-1500	5	-3.82	2961131950	78291	94.30	39600	39600	37350	51000	27500	39250	37822.12	4.60	-27827	41483	40366	39233	38116	36983	40925	38675	36	11750	500	29040	50	1	7106760	2683	43.39	3.25	12	1.10	870.00	11604.00	41200	20230908	-8.37	15650	20221013	141.21	41200	-8.37	20230908	17600	114.49	20230103	41200	-8.37	20230908	15650	141.21	20221013	4.88	N	214430	500	35 억	327010	N	N	7	N	N
44	20230920	140829	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37400	-1850	5	-4.71	2654845800	70150	84.50	39600	39600	37350	51000	27500	39250	37845.27	4.60	-23661	41483	40366	39233	38116	36983	40925	38675	36	11750	500	29040	50	1	7106760	2658	42.99	3.22	12	0.99	870.00	11604.00	41200	20230908	-9.22	15650	20221013	138.98	41200	-9.22	20230908	17600	112.50	20230103	41200	-9.22	20230908	15650	138.98	20221013	4.88	N	214430	500	35 억	327010	N	N	7	N	N
45	20230920	130824	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37500	-1750	5	-4.46	2190761300	57753	69.56	39600	39600	37350	51000	27500	39250	37933.29	4.60	-21225	41483	40366	39233	38116	36983	40925	38675	36	11750	500	29040	50	1	7106760	2665	43.10	3.23	12	0.81	870.00	11604.00	41200	20230908	-8.98	15650	20221013	139.62	41200	-8.98	20230908	17600	113.07	20230103	41200	-8.98	20230908	15650	139.62	20221013	4.88	N	214430	500	35 억	327010	N	N	7	N	N
46	20230920	120825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37650	-1600	5	-4.08	1980798050	52173	62.84	39600	39600	37350	51000	27500	39250	37965.96	4.60	-19813	41483	40366	39233	38116	36983	40925	38675	36	11750	500	29040	50	1	7106760	2676	43.28	3.24	12	0.73	870.00	11604.00	41200	20230908	-8.62	15650	20221013	140.58	41200	-8.62	20230908	17600	113.92	20230103	41200	-8.62	20230908	15650	140.58	20221013	4.88	N	214430	500	35 억	327010	N	N	7	N	N
47	20230920	110834	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37600	-1650	5	-4.20	1588833000	41723	50.26	39600	39600	37500	51000	27500	39250	38080.51	4.60	-18058	41483	40366	39233	38116	36983	40925	38675	36	11750	500	29040	50	1	7106760	2672	43.22	3.24	12	0.59	870.00	11604.00	41200	20230908	-8.74	15650	20221013	140.26	41200	-8.74	20230908	17600	113.64	20230103	41200	-8.74	20230908	15650	140.26	20221013	4.88	N	214430	500	35 억	327010	N	N	7	N	N
48	20230920	100814	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37900	-1350	5	-3.44	1056117900	27625	33.27	39600	39600	37600	51000	27500	39250	38230.51	4.60	-13233	41483	40366	39233	38116	36983	40925	38675	36	11750	500	29040	50	1	7106760	2693	43.56	3.27	12	0.39	870.00	11604.00	41200	20230908	-8.01	15650	20221013	142.17	41200	-8.01	20230908	17600	115.34	20230103	41200	-8.01	20230908	15650	142.17	20221013	4.88	N	214430	500	35 억	327010	N	N	7	N	N
49	20230920	090826	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38900	-350	5	-0.89	89900650	2311	2.78	39600	39600	38700	51000	27500	39250	38901.19	4.60	-1522	41483	40366	39233	38116	36983	40925	38675	36	11750	500	29040	50	1	7106760	2765	44.71	3.35	12	0.03	870.00	11604.00	41200	20230908	-5.58	15650	20221013	148.56	41200	-5.58	20230908	17600	121.02	20230103	41200	-5.58	20230908	15650	148.56	20221013	4.88	N	214430	500	35 억	327010	N	N	7	N	N
50	20230919	160823	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39250	400	2	1.03	3256192200	82835	108.55	38850	40350	38100	50500	27200	38850	39309.45	4.59	937	40483	39666	38833	38016	37183	40075	38425	36	11650	500	28740	50	1	7106760	2789	45.11	3.38	12	1.17	870.00	11604.00	41200	20230908	-4.73	15650	20221013	150.80	41200	-4.73	20230908	17600	123.01	20230103	41200	-4.73	20230908	15650	150.80	20221013	4.80	N	214430	500	35 억	326047	N	N	7	N	N
51	20230919	150823	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38900	50	2	0.13	3111015450	79131	103.70	38850	40350	38100	50500	27200	38850	39314.75	4.59	2050	40483	39666	38833	38016	37183	40075	38425	36	11650	500	28740	50	1	7106760	2765	44.71	3.35	12	1.11	870.00	11604.00	41200	20230908	-5.58	15650	20221013	148.56	41200	-5.58	20230908	17600	121.02	20230103	41200	-5.58	20230908	15650	148.56	20221013	4.80	N	214430	500	35 억	326047	N	N	7	N	N
52	20230919	140820	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38650	-200	5	-0.51	2894252000	73555	96.39	38850	40350	38100	50500	27200	38850	39348.13	4.59	2349	40483	39666	38833	38016	37183	40075	38425	36	11650	500	28740	50	1	7106760	2747	44.43	3.33	12	1.04	870.00	11604.00	41200	20230908	-6.19	15650	20221013	146.96	41200	-6.19	20230908	17600	119.60	20230103	41200	-6.19	20230908	15650	146.96	20221013	4.80	N	214430	500	35 억	326047	N	N	7	N	N
53	20230919	130807	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39000	150	2	0.39	2552470100	64759	84.86	38850	40350	38100	50500	27200	38850	39414.91	4.59	1208	40483	39666	38833	38016	37183	40075	38425	36	11650	500	28740	50	1	7106760	2772	44.83	3.36	12	0.91	870.00	11604.00	41200	20230908	-5.34	15650	20221013	149.20	41200	-5.34	20230908	17600	121.59	20230103	41200	-5.34	20230908	15650	149.20	20221013	4.80	N	214430	500	35 억	326047	N	N	7	N	N
54	20230919	120824	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39400	550	2	1.42	2361571650	59879	78.47	38850	40350	38100	50500	27200	38850	39439.06	4.59	1664	40483	39666	38833	38016	37183	40075	38425	36	11650	500	28740	50	1	7106760	2800	45.29	3.40	12	0.84	870.00	11604.00	41200	20230908	-4.37	15650	20221013	151.76	41200	-4.37	20230908	17600	123.86	20230103	41200	-4.37	20230908	15650	151.76	20221013	4.80	N	214430	500	35 억	326047	N	N	7	N	N
55	20230919	110828	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40200	1350	2	3.47	1521597900	38767	50.80	38850	40300	38100	50500	27200	38850	39249.82	4.59	-4029	40483	39666	38833	38016	37183	40075	38425	36	11650	500	28740	50	1	7106760	2857	46.21	3.46	12	0.55	870.00	11604.00	41200	20230908	-2.43	15650	20221013	156.87	41200	-2.43	20230908	17600	128.41	20230103	41200	-2.43	20230908	15650	156.87	20221013	4.80	N	214430	500	35 억	326047	N	N	7	N	N
56	20230919	100822	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38500	-350	5	-0.90	381452950	9890	12.96	38850	39000	38100	50500	27200	38850	38569.56	4.59	-1659	40483	39666	38833	38016	37183	40075	38425	36	11650	500	28740	50	1	7106760	2736	44.25	3.32	12	0.14	870.00	11604.00	41200	20230908	-6.55	15650	20221013	146.01	41200	-6.55	20230908	17600	118.75	20230103	41200	-6.55	20230908	15650	146.01	20221013	4.80	N	214430	500	35 억	326047	N	N	7	N	N
57	20230919	090818	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38650	-200	5	-0.51	55018500	1417	1.86	38850	38950	38650	50500	27200	38850	38827.45	4.59	214	40483	39666	38833	38016	37183	40075	38425	36	11650	500	28740	50	1	7106760	2747	44.43	3.33	12	0.02	870.00	11604.00	41200	20230908	-6.19	15650	20221013	146.96	41200	-6.19	20230908	17600	119.60	20230103	41200	-6.19	20230908	15650	146.96	20221013	4.80	N	214430	500	35 억	326047	N	N	7	N	N
58	20230918	160822	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38850	100	2	0.26	2952202250	75974	106.93	38750	39650	38000	50300	27150	38750	38858.06	4.56	2241	40416	39582	38916	38082	37416	39250	37750	36	11550	500	28670	50	1	7106760	2761	44.66	3.35	12	1.07	870.00	11604.00	41200	20230908	-5.70	15650	20221013	148.24	41200	-5.70	20230908	17600	120.74	20230103	41200	-5.70	20230908	15650	148.24	20221013	4.91	N	214430	500	35 억	324324	N	N	7	N	N
59	20230918	150819	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39050	300	2	0.77	2860587250	73625	103.63	38750	39650	38000	50300	27150	38750	38853.48	4.56	2817	40416	39582	38916	38082	37416	39250	37750	36	11550	500	28670	50	1	7106760	2775	44.89	3.37	12	1.04	870.00	11604.00	41200	20230908	-5.22	15650	20221013	149.52	41200	-5.22	20230908	17600	121.88	20230103	41200	-5.22	20230908	15650	149.52	20221013	4.91	N	214430	500	35 억	324324	N	N	3	N	N
60	20230918	140840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39350	600	2	1.55	2566211000	66077	93.00	38750	39650	38000	50300	27150	38750	38836.68	4.56	6763	40416	39582	38916	38082	37416	39250	37750	36	11550	500	28670	50	1	7106760	2797	45.23	3.39	12	0.93	870.00	11604.00	41200	20230908	-4.49	15650	20221013	151.44	41200	-4.49	20230908	17600	123.58	20230103	41200	-4.49	20230908	15650	151.44	20221013	4.91	N	214430	500	35 억	324324	N	N	3	N	N
61	20230918	130818	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38550	-200	5	-0.52	1875791350	48365	68.07	38750	39450	38000	50300	27150	38750	38784.07	4.56	4901	40416	39582	38916	38082	37416	39250	37750	36	11550	500	28670	50	1	7106760	2740	44.31	3.32	12	0.68	870.00	11604.00	41200	20230908	-6.43	15650	20221013	146.33	41200	-6.43	20230908	17600	119.03	20230103	41200	-6.43	20230908	15650	146.33	20221013	4.91	N	214430	500	35 억	324324	N	N	3	N	N
62	20230918	120823	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38600	-150	5	-0.39	1764428900	45472	64.00	38750	39450	38000	50300	27150	38750	38802.54	4.56	6692	40416	39582	38916	38082	37416	39250	37750	36	11550	500	28670	50	1	7106760	2743	44.37	3.33	12	0.64	870.00	11604.00	41200	20230908	-6.31	15650	20221013	146.65	41200	-6.31	20230908	17600	119.32	20230103	41200	-6.31	20230908	15650	146.65	20221013	4.91	N	214430	500	35 억	324324	N	N	3	N	N
63	20230918	110811	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38750	0	3	0.00	1576685650	40594	57.14	38750	39450	38000	50300	27150	38750	38840.36	4.56	10075	40416	39582	38916	38082	37416	39250	37750	36	11550	500	28670	50	1	7106760	2754	44.54	3.34	12	0.57	870.00	11604.00	41200	20230908	-5.95	15650	20221013	147.60	41200	-5.95	20230908	17600	120.17	20230103	41200	-5.95	20230908	15650	147.60	20221013	4.91	N	214430	500	35 억	324324	N	N	3	N	N
64	20230918	100805	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38700	-50	5	-0.13	895438650	23136	32.56	38750	39100	38000	50300	27150	38750	38703.26	4.56	5874	40416	39582	38916	38082	37416	39250	37750	36	11550	500	28670	50	1	7106760	2750	44.48	3.34	12	0.33	870.00	11604.00	41200	20230908	-6.07	15650	20221013	147.28	41200	-6.07	20230908	17600	119.89	20230103	41200	-6.07	20230908	15650	147.28	20221013	4.91	N	214430	500	35 억	324324	N	N	3	N	N
65	20230918	090808	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38650	-100	5	-0.26	48400000	1250	1.76	38750	39050	38450	50300	27150	38750	38720.00	4.56	-460	40416	39582	38916	38082	37416	39250	37750	36	11550	500	28670	50	1	7106760	2747	44.43	3.33	12	0.02	870.00	11604.00	41200	20230908	-6.19	15650	20221013	146.96	41200	-6.19	20230908	17600	119.60	20230103	41200	-6.19	20230908	15650	146.96	20221013	4.91	N	214430	500	35 억	324324	N	N	3	N	N
66	20230915	160815	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38750	-250	5	-0.64	2755415200	70864	73.09	39700	39750	38250	50700	27300	39000	38883.31	4.74	-12015	41433	40216	38533	37316	35633	40825	37925	36	11700	500	28860	50	1	7106760	2754	44.54	3.34	12	1.00	870.00	11604.00	41200	20230908	-5.95	15650	20221013	147.60	41200	-5.95	20230908	17600	120.17	20230103	41200	-5.95	20230908	15650	147.60	20221013	5.09	N	214430	500	35 억	336676	N	N	3	N	N
67	20230915	150815	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38650	-350	5	-0.90	2635705450	67768	69.89	39700	39750	38250	50700	27300	39000	38893.07	4.74	-11926	41433	40216	38533	37316	35633	40825	37925	36	11700	500	28860	50	1	7106760	2747	44.43	3.33	12	0.95	870.00	11604.00	41200	20230908	-6.19	15650	20221013	146.96	41200	-6.19	20230908	17600	119.60	20230103	41200	-6.19	20230908	15650	146.96	20221013	5.09	N	214430	500	35 억	336676	N	N	7	N	N
68	20230915	140816	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38450	-550	5	-1.41	2322999200	59702	61.58	39700	39750	38250	50700	27300	39000	38909.91	4.74	-9952	41433	40216	38533	37316	35633	40825	37925	36	11700	500	28860	50	1	7106760	2733	44.20	3.31	12	0.84	870.00	11604.00	41200	20230908	-6.67	15650	20221013	145.69	41200	-6.67	20230908	17600	118.47	20230103	41200	-6.67	20230908	15650	145.69	20221013	5.09	N	214430	500	35 억	336676	N	N	7	N	N
69	20230915	130809	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38500	-500	5	-1.28	1789293000	45952	47.39	39700	39750	38250	50700	27300	39000	38938.31	4.74	-10733	41433	40216	38533	37316	35633	40825	37925	36	11700	500	28860	50	1	7106760	2736	44.25	3.32	12	0.65	870.00	11604.00	41200	20230908	-6.55	15650	20221013	146.01	41200	-6.55	20230908	17600	118.75	20230103	41200	-6.55	20230908	15650	146.01	20221013	5.09	N	214430	500	35 억	336676	N	N	7	N	N
70	20230915	120815	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38400	-600	5	-1.54	1638065650	42019	43.34	39700	39750	38250	50700	27300	39000	38983.93	4.74	-8976	41433	40216	38533	37316	35633	40825	37925	36	11700	500	28860	50	1	7106760	2729	44.14	3.31	12	0.59	870.00	11604.00	41200	20230908	-6.80	15650	20221013	145.37	41200	-6.80	20230908	17600	118.18	20230103	41200	-6.80	20230908	15650	145.37	20221013	5.09	N	214430	500	35 억	336676	N	N	7	N	N
71	20230915	110822	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38950	-50	5	-0.13	1433589300	36712	37.86	39700	39750	38250	50700	27300	39000	39049.61	4.74	-9026	41433	40216	38533	37316	35633	40825	37925	36	11700	500	28860	50	1	7106760	2768	44.77	3.36	12	0.52	870.00	11604.00	41200	20230908	-5.46	15650	20221013	148.88	41200	-5.46	20230908	17600	121.31	20230103	41200	-5.46	20230908	15650	148.88	20221013	5.09	N	214430	500	35 억	336676	N	N	7	N	N
72	20230915	100819	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38700	-300	5	-0.77	803881950	20477	21.12	39700	39750	38550	50700	27300	39000	39257.80	4.74	-6781	41433	40216	38533	37316	35633	40825	37925	36	11700	500	28860	50	1	7106760	2750	44.48	3.34	12	0.29	870.00	11604.00	41200	20230908	-6.07	15650	20221013	147.28	41200	-6.07	20230908	17600	119.89	20230103	41200	-6.07	20230908	15650	147.28	20221013	5.09	N	214430	500	35 억	336676	N	N	7	N	N
73	20230915	090809	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39350	350	2	0.90	316157750	8053	8.31	39700	39750	38550	50700	27300	39000	39259.62	4.74	-3628	41433	40216	38533	37316	35633	40825	37925	36	11700	500	28860	50	1	7106760	2797	45.23	3.39	12	0.11	870.00	11604.00	41200	20230908	-4.49	15650	20221013	151.44	41200	-4.49	20230908	17600	123.58	20230103	41200	-4.49	20230908	15650	151.44	20221013	5.09	N	214430	500	35 억	336676	N	N	7	N	N
74	20230914	160818	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39000	2150	2	5.83	3210478850	83781	78.97	36850	39750	36850	47900	25800	36850	38319.79	4.59	16335	39650	38250	37100	35700	34550	37675	35125	36	11050	500	27260	50	1	7106760	2772	44.83	3.36	12	1.18	870.00	11604.00	41200	20230908	-5.34	15650	20221013	149.20	41200	-5.34	20230908	17600	121.59	20230103	41200	-5.34	20230908	15650	149.20	20221013	4.99	N	214430	500	35 억	326301	N	N	7	N	N
75	20230914	150755	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38950	2100	2	5.70	3138888050	81945	77.24	36850	39750	36850	47900	25800	36850	38304.81	4.59	16248	39650	38250	37100	35700	34550	37675	35125	36	11050	500	27260	50	1	7106760	2768	44.77	3.36	12	1.15	870.00	11604.00	41200	20230908	-5.46	15650	20221013	148.88	41200	-5.46	20230908	17600	121.31	20230103	41200	-5.46	20230908	15650	148.88	20221013	4.99	N	214430	500	35 억	326301	N	N	0	N	N
76	20230914	140809	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39600	2750	2	7.46	2778893100	72746	68.57	36850	39600	36850	47900	25800	36850	38199.94	4.59	15268	39650	38250	37100	35700	34550	37675	35125	36	11050	500	27260	50	1	7106760	2814	45.52	3.41	12	1.02	870.00	11604.00	41200	20230908	-3.88	15650	20221013	153.04	41200	-3.88	20230908	17600	125.00	20230103	41200	-3.88	20230908	15650	153.04	20221013	4.99	N	214430	500	35 억	326301	N	N	0	N	N
77	20230914	130755	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37800	950	2	2.58	1263639450	33513	31.59	36850	38100	36850	47900	25800	36850	37705.95	4.59	14151	39650	38250	37100	35700	34550	37675	35125	36	11050	500	27260	50	1	7106760	2686	43.45	3.26	12	0.47	870.00	11604.00	41200	20230908	-8.25	15650	20221013	141.53	41200	-8.25	20230908	17600	114.77	20230103	41200	-8.25	20230908	15650	141.53	20221013	4.99	N	214430	500	35 억	326301	N	N	0	N	N
78	20230914	120804	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37950	1100	2	2.99	1133474000	30085	28.36	36850	38100	36850	47900	25800	36850	37675.72	4.59	13752	39650	38250	37100	35700	34550	37675	35125	36	11050	500	27260	50	1	7106760	2697	43.62	3.27	12	0.42	870.00	11604.00	41200	20230908	-7.89	15650	20221013	142.49	41200	-7.89	20230908	17600	115.62	20230103	41200	-7.89	20230908	15650	142.49	20221013	4.99	N	214430	500	35 억	326301	N	N	0	N	N
79	20230914	110757	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37950	1100	2	2.99	926467000	24641	23.23	36850	38050	36850	47900	25800	36850	37598.60	4.59	11881	39650	38250	37100	35700	34550	37675	35125	36	11050	500	27260	50	1	7106760	2697	43.62	3.27	12	0.35	870.00	11604.00	41200	20230908	-7.89	15650	20221013	142.49	41200	-7.89	20230908	17600	115.62	20230103	41200	-7.89	20230908	15650	142.49	20221013	4.99	N	214430	500	35 억	326301	N	N	0	N	N
80	20230914	100752	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37600	750	2	2.04	781015550	20791	19.60	36850	38050	36850	47900	25800	36850	37565.08	4.59	10362	39650	38250	37100	35700	34550	37675	35125	36	11050	500	27260	50	1	7106760	2672	43.22	3.24	12	0.29	870.00	11604.00	41200	20230908	-8.74	15650	20221013	140.26	41200	-8.74	20230908	17600	113.64	20230103	41200	-8.74	20230908	15650	140.26	20221013	4.99	N	214430	500	35 억	326301	N	N	0	N	N
81	20230914	090806	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37550	700	2	1.90	409000250	10892	10.27	36850	38050	36850	47900	25800	36850	37550.52	4.59	5738	39650	38250	37100	35700	34550	37675	35125	36	11050	500	27260	50	1	7106760	2669	43.16	3.24	12	0.15	870.00	11604.00	41200	20230908	-8.86	15650	20221013	139.94	41200	-8.86	20230908	17600	113.35	20230103	41200	-8.86	20230908	15650	139.94	20221013	4.99	N	214430	500	35 억	326301	N	N	0	N	N
82	20230913	160812	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36850	-950	5	-2.51	3918279450	105820	76.79	37200	38500	35950	49100	26500	37800	37027.92	4.46	8724	41866	39832	38366	36332	34866	39100	35600	36	11300	500	27970	50	1	7106760	2619	42.36	3.18	12	1.49	870.00	11604.00	41200	20230908	-10.56	15650	20221013	135.46	41200	-10.56	20230908	17600	109.38	20230103	41200	-10.56	20230908	15650	135.46	20221013	4.93	N	214430	500	35 억	316999	N	N	0	N	N
83	20230913	150801	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37450	-350	5	-0.93	3736837750	100930	73.24	37200	38500	35950	49100	26500	37800	37024.05	4.46	10919	41866	39832	38366	36332	34866	39100	35600	36	11300	500	27970	50	1	7106760	2661	43.05	3.23	12	1.42	870.00	11604.00	41200	20230908	-9.10	15650	20221013	139.30	41200	-9.10	20230908	17600	112.78	20230103	41200	-9.10	20230908	15650	139.30	20221013	4.93	N	214430	500	35 억	316999	N	N	0	N	N
84	20230913	140811	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37550	-250	5	-0.66	3524020850	95222	69.10	37200	38500	35950	49100	26500	37800	37008.47	4.46	13502	41866	39832	38366	36332	34866	39100	35600	36	11300	500	27970	50	1	7106760	2669	43.16	3.24	12	1.34	870.00	11604.00	41200	20230908	-8.86	15650	20221013	139.94	41200	-8.86	20230908	17600	113.35	20230103	41200	-8.86	20230908	15650	139.94	20221013	4.93	N	214430	500	35 억	316999	N	N	0	N	N
85	20230913	130747	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37150	-650	5	-1.72	3158820500	85428	61.99	37200	38500	35950	49100	26500	37800	36976.41	4.46	11561	41866	39832	38366	36332	34866	39100	35600	36	11300	500	27970	50	1	7106760	2640	42.70	3.20	12	1.20	870.00	11604.00	41200	20230908	-9.83	15650	20221013	137.38	41200	-9.83	20230908	17600	111.08	20230103	41200	-9.83	20230908	15650	137.38	20221013	4.93	N	214430	500	35 억	316999	N	N	0	N	N
86	20230913	120804	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37800	0	3	0.00	2844136800	77058	55.92	37200	38500	35950	49100	26500	37800	36909.04	4.46	10737	41866	39832	38366	36332	34866	39100	35600	36	11300	500	27970	50	1	7106760	2686	43.45	3.26	12	1.08	870.00	11604.00	41200	20230908	-8.25	15650	20221013	141.53	41200	-8.25	20230908	17600	114.77	20230103	41200	-8.25	20230908	15650	141.53	20221013	4.93	N	214430	500	35 억	316999	N	N	0	N	N
87	20230913	110805	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36700	-1100	5	-2.91	2034255300	55407	40.21	37200	38500	35950	49100	26500	37800	36714.77	4.46	4218	41866	39832	38366	36332	34866	39100	35600	36	11300	500	27970	50	1	7106760	2608	42.18	3.16	12	0.78	870.00	11604.00	41200	20230908	-10.92	15650	20221013	134.50	41200	-10.92	20230908	17600	108.52	20230103	41200	-10.92	20230908	15650	134.50	20221013	4.93	N	214430	500	35 억	316999	N	N	0	N	N
88	20230913	100757	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36900	-900	5	-2.38	546011900	14531	10.54	37200	38500	36800	49100	26500	37800	37575.66	4.46	-6570	41866	39832	38366	36332	34866	39100	35600	36	11300	500	27970	50	1	7106760	2622	42.41	3.18	12	0.20	870.00	11604.00	41200	20230908	-10.44	15650	20221013	135.78	41200	-10.44	20230908	17600	109.66	20230103	41200	-10.44	20230908	15650	135.78	20221013	4.93	N	214430	500	35 억	316999	N	N	0	N	N
89	20230913	090750	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37900	100	2	0.26	116082250	3062	2.22	37200	38500	37200	49100	26500	37800	37910.60	4.46	-870	41866	39832	38366	36332	34866	39100	35600	36	11300	500	27970	50	1	7106760	2693	43.56	3.27	12	0.04	870.00	11604.00	41200	20230908	-8.01	15650	20221013	142.17	41200	-8.01	20230908	17600	115.34	20230103	41200	-8.01	20230908	15650	142.17	20221013	4.93	N	214430	500	35 억	316999	N	N	0	N	N
90	20230912	160747	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37800	-1200	5	-3.08	5250981450	137743	202.93	39100	40400	36900	50700	27300	39000	38121.29	4.34	8149	40300	39650	38850	38200	37400	39975	38525	36	11700	500	28860	50	1	7106760	2686	43.45	3.26	12	1.94	870.00	11604.00	41200	20230908	-8.25	15650	20221013	141.53	41200	-8.25	20230908	17600	114.77	20230103	41200	-8.25	20230908	15650	141.53	20221013	4.64	N	214430	500	35 억	308582	N	N	5	N	N
91	20230912	150755	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37450	-1550	5	-3.97	5089972400	133477	196.65	39100	40400	36900	50700	27300	39000	38132.92	4.34	9877	40300	39650	38850	38200	37400	39975	38525	36	11700	500	28860	50	1	7106760	2661	43.05	3.23	12	1.88	870.00	11604.00	41200	20230908	-9.10	15650	20221013	139.30	41200	-9.10	20230908	17600	112.78	20230103	41200	-9.10	20230908	15650	139.30	20221013	4.64	N	214430	500	35 억	308582	N	N	5	N	N
92	20230912	140754	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38000	-1000	5	-2.56	4284807050	112029	165.05	39100	40400	36900	50700	27300	39000	38246.50	4.34	8047	40300	39650	38850	38200	37400	39975	38525	36	11700	500	28860	50	1	7106760	2701	43.68	3.27	12	1.58	870.00	11604.00	41200	20230908	-7.77	15650	20221013	142.81	41200	-7.77	20230908	17600	115.91	20230103	41200	-7.77	20230908	15650	142.81	20221013	4.64	N	214430	500	35 억	308582	N	N	5	N	N
93	20230912	130744	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38300	-700	5	-1.79	4009312550	104780	154.37	39100	40400	36900	50700	27300	39000	38263.26	4.34	7924	40300	39650	38850	38200	37400	39975	38525	36	11700	500	28860	50	1	7106760	2722	44.02	3.30	12	1.47	870.00	11604.00	41200	20230908	-7.04	15650	20221013	144.73	41200	-7.04	20230908	17600	117.61	20230103	41200	-7.04	20230908	15650	144.73	20221013	4.64	N	214430	500	35 억	308582	N	N	5	N	N
94	20230912	120742	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38450	-550	5	-1.41	3829922500	100093	147.46	39100	40400	36900	50700	27300	39000	38262.76	4.34	6889	40300	39650	38850	38200	37400	39975	38525	36	11700	500	28860	50	1	7106760	2733	44.20	3.31	12	1.41	870.00	11604.00	41200	20230908	-6.67	15650	20221013	145.69	41200	-6.67	20230908	17600	118.47	20230103	41200	-6.67	20230908	15650	145.69	20221013	4.64	N	214430	500	35 억	308582	N	N	5	N	N
95	20230912	110748	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37900	-1100	5	-2.82	3555031550	92960	136.95	39100	40400	36900	50700	27300	39000	38241.62	4.34	9407	40300	39650	38850	38200	37400	39975	38525	36	11700	500	28860	50	1	7106760	2693	43.56	3.27	12	1.31	870.00	11604.00	41200	20230908	-8.01	15650	20221013	142.17	41200	-8.01	20230908	17600	115.34	20230103	41200	-8.01	20230908	15650	142.17	20221013	4.64	N	214430	500	35 억	308582	N	N	5	N	N
96	20230912	100741	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38400	-600	5	-1.54	1538863650	39120	57.63	39100	40400	38200	50700	27300	39000	39338.04	4.34	3496	40300	39650	38850	38200	37400	39975	38525	36	11700	500	28860	50	1	7106760	2729	44.14	3.31	12	0.55	870.00	11604.00	41200	20230908	-6.80	15650	20221013	145.37	41200	-6.80	20230908	17600	118.18	20230103	41200	-6.80	20230908	15650	145.37	20221013	4.64	N	214430	500	35 억	308582	N	N	5	N	N
97	20230912	090758	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40150	1150	2	2.95	505820500	12677	18.68	39100	40400	39100	50700	27300	39000	39909.25	4.34	2220	40300	39650	38850	38200	37400	39975	38525	36	11700	500	28860	50	1	7106760	2853	46.15	3.46	12	0.18	870.00	11604.00	41200	20230908	-2.55	15650	20221013	156.55	41200	-2.55	20230908	17600	128.12	20230103	41200	-2.55	20230908	15650	156.55	20221013	4.64	N	214430	500	35 억	308582	N	N	5	N	N
98	20230911	160741	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39000	200	2	0.52	2644529850	67851	28.74	38800	39500	38050	50400	27200	38800	38975.55	4.53	-13608	43133	40966	39033	36866	34933	42050	37950	36	11600	500	28710	50	1	7106760	2772	44.83	3.36	12	0.95	870.00	11604.00	41200	20230908	-5.34	15650	20221013	149.20	41200	-5.34	20230908	17600	121.59	20230103	41200	-5.34	20230908	15650	149.20	20221013	4.58	N	214430	500	35 억	321826	N	N	5	N	N
99	20230911	150746	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39400	600	2	1.55	2464477800	63243	26.79	38800	39500	38050	50400	27200	38800	38968.39	4.53	-13573	43133	40966	39033	36866	34933	42050	37950	36	11600	500	28710	50	1	7106760	2800	45.29	3.40	12	0.89	870.00	11604.00	41200	20230908	-4.37	15650	20221013	151.76	41200	-4.37	20230908	17600	123.86	20230103	41200	-4.37	20230908	15650	151.76	20221013	4.58	N	214430	500	35 억	321826	N	N	9	N	N
100	20230911	140756	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39500	700	2	1.80	1830034750	47037	19.92	38800	39500	38050	50400	27200	38800	38906.28	4.53	-8687	43133	40966	39033	36866	34933	42050	37950	36	11600	500	28710	50	1	7106760	2807	45.40	3.40	12	0.66	870.00	11604.00	41200	20230908	-4.13	15650	20221013	152.40	41200	-4.13	20230908	17600	124.43	20230103	41200	-4.13	20230908	15650	152.40	20221013	4.58	N	214430	500	35 억	321826	N	N	9	N	N
101	20230911	130731	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38950	150	2	0.39	1465970500	37730	15.98	38800	39350	38050	50400	27200	38800	38854.24	4.53	-7467	43133	40966	39033	36866	34933	42050	37950	36	11600	500	28710	50	1	7106760	2768	44.77	3.36	12	0.53	870.00	11604.00	41200	20230908	-5.46	15650	20221013	148.88	41200	-5.46	20230908	17600	121.31	20230103	41200	-5.46	20230908	15650	148.88	20221013	4.58	N	214430	500	35 억	321826	N	N	9	N	N
102	20230911	120744	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39050	250	2	0.64	1315843150	33870	14.35	38800	39350	38050	50400	27200	38800	38849.81	4.53	-6616	43133	40966	39033	36866	34933	42050	37950	36	11600	500	28710	50	1	7106760	2775	44.89	3.37	12	0.48	870.00	11604.00	41200	20230908	-5.22	15650	20221013	149.52	41200	-5.22	20230908	17600	121.88	20230103	41200	-5.22	20230908	15650	149.52	20221013	4.58	N	214430	500	35 억	321826	N	N	9	N	N
103	20230911	110730	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38750	-50	5	-0.13	1077824150	27778	11.77	38800	39350	38050	50400	27200	38800	38801.36	4.53	-5468	43133	40966	39033	36866	34933	42050	37950	36	11600	500	28710	50	1	7106760	2754	44.54	3.34	12	0.39	870.00	11604.00	41200	20230908	-5.95	15650	20221013	147.60	41200	-5.95	20230908	17600	120.17	20230103	41200	-5.95	20230908	15650	147.60	20221013	4.58	N	214430	500	35 억	321826	N	N	9	N	N
104	20230911	100730	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38350	-450	5	-1.16	549500550	14251	6.04	38800	39100	38050	50400	27200	38800	38558.74	4.53	-3383	43133	40966	39033	36866	34933	42050	37950	36	11600	500	28710	50	1	7106760	2725	44.08	3.30	12	0.20	870.00	11604.00	41200	20230908	-6.92	15650	20221013	145.05	41200	-6.92	20230908	17600	117.90	20230103	41200	-6.92	20230908	15650	145.05	20221013	4.58	N	214430	500	35 억	321826	N	N	9	N	N
105	20230911	090728	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39100	300	2	0.77	125167150	3228	1.37	38800	39100	38500	50400	27200	38800	38775.45	4.53	-988	43133	40966	39033	36866	34933	42050	37950	36	11600	500	28710	50	1	7106760	2779	44.94	3.37	12	0.05	870.00	11604.00	41200	20230908	-5.10	15650	20221013	149.84	41200	-5.10	20230908	17600	122.16	20230103	41200	-5.10	20230908	15650	149.84	20221013	4.58	N	214430	500	35 억	321826	N	N	9	N	N
106	20230908	160749	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	38800	1150	2	3.05	9346369300	235934	295.42	37550	41200	37100	48900	26400	37650	39615.65	4.32	16058	40350	39000	37950	36600	35550	38475	36075	36	11250	500	27860	50	1	7106760	2757	44.60	3.34	12	3.32	870.00	11604.00	41200	20230908	-5.83	15650	20221013	147.92	41200	-5.83	20230908	17600	120.45	20230103	41200	-5.83	20230908	15650	147.92	20221013	4.57	N	214430	500	35 억	306755	N	N	9	N	N
107	20230908	150746	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	38750	1100	2	2.92	9205064800	232288	290.85	37550	41200	37100	48900	26400	37650	39627.88	4.32	15958	40350	39000	37950	36600	35550	38475	36075	36	11250	500	27860	50	1	7106760	2754	44.54	3.34	12	3.27	870.00	11604.00	41200	20230908	-5.95	15650	20221013	147.60	41200	-5.95	20230908	17600	120.17	20230103	41200	-5.95	20230908	15650	147.60	20221013	4.57	N	214430	500	35 억	306755	N	N	7	N	N
108	20230908	140738	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	39400	1750	2	4.65	8414882250	211782	265.17	37550	41200	37400	48900	26400	37650	39733.78	4.32	15592	40350	39000	37950	36600	35550	38475	36075	36	11250	500	27860	50	1	7106760	2800	45.29	3.40	12	2.98	870.00	11604.00	41200	20230908	-4.37	15650	20221013	151.76	41200	-4.37	20230908	17600	123.86	20230103	41200	-4.37	20230908	15650	151.76	20221013	4.57	N	214430	500	35 억	306755	N	N	7	N	N
109	20230908	130746	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	39550	1900	2	5.05	8185873200	205975	257.90	37550	41200	37400	48900	26400	37650	39742.15	4.32	18006	40350	39000	37950	36600	35550	38475	36075	36	11250	500	27860	50	1	7106760	2811	45.46	3.41	12	2.90	870.00	11604.00	41200	20230908	-4.00	15650	20221013	152.72	41200	-4.00	20230908	17600	124.72	20230103	41200	-4.00	20230908	15650	152.72	20221013	4.57	N	214430	500	35 억	306755	N	N	7	N	N
110	20230908	120755	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	39700	2050	2	5.44	7860642250	197722	247.57	37550	41200	37400	48900	26400	37650	39756.12	4.32	20873	40350	39000	37950	36600	35550	38475	36075	36	11250	500	27860	50	1	7106760	2821	45.63	3.42	12	2.78	870.00	11604.00	41200	20230908	-3.64	15650	20221013	153.67	41200	-3.64	20230908	17600	125.57	20230103	41200	-3.64	20230908	15650	153.67	20221013	4.57	N	214430	500	35 억	306755	N	N	7	N	N
111	20230908	110751	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	39800	2150	2	5.71	7393874500	185931	232.81	37550	41200	37400	48900	26400	37650	39766.86	4.32	21875	40350	39000	37950	36600	35550	38475	36075	36	11250	500	27860	50	1	7106760	2828	45.75	3.43	12	2.62	870.00	11604.00	41200	20230908	-3.40	15650	20221013	154.31	41200	-3.40	20230908	17600	126.14	20230103	41200	-3.40	20230908	15650	154.31	20221013	4.57	N	214430	500	35 억	306755	N	N	7	N	N
112	20230908	100744	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	39550	1900	2	5.05	6693957250	168218	210.63	37550	41200	37400	48900	26400	37650	39793.45	4.32	18658	40350	39000	37950	36600	35550	38475	36075	36	11250	500	27860	50	1	7106760	2811	45.46	3.41	12	2.37	870.00	11604.00	41200	20230908	-4.00	15650	20221013	152.72	41200	-4.00	20230908	17600	124.72	20230103	41200	-4.00	20230908	15650	152.72	20221013	4.57	N	214430	500	35 억	306755	N	N	7	N	N
113	20230908	090749	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38600	950	2	2.52	295423750	7755	9.71	37550	38600	37400	48900	26400	37650	38095.08	4.32	878	40350	39000	37950	36600	35550	38475	36075	36	11250	500	27860	50	1	7106760	2743	44.37	3.33	12	0.11	870.00	11604.00	40500	20230901	-4.69	15650	20221013	146.65	40500	-4.69	20230901	17600	119.32	20230103	40500	-4.69	20230901	15650	146.65	20221013	4.57	N	214430	500	35 억	306755	N	N	7	N	N
114	20230907	160736	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37650	-750	5	-1.95	2999806050	79377	272.04	39000	39300	36900	49900	26900	38400	37791.75	4.21	5908	39166	38782	38016	37632	36866	38975	37825	36	11500	500	28410	50	1	7106760	2676	43.28	3.24	12	1.12	870.00	11604.00	40500	20230901	-7.04	15650	20221013	140.58	40500	-7.04	20230901	17600	113.92	20230103	40500	-7.04	20230901	15650	140.58	20221013	4.58	N	214430	500	35 억	299245	N	N	7	N	N
115	20230907	150742	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37450	-950	5	-2.47	2824777400	74721	256.09	39000	39300	36900	49900	26900	38400	37804.13	4.21	4860	39166	38782	38016	37632	36866	38975	37825	36	11500	500	28410	50	1	7106760	2661	43.05	3.23	12	1.05	870.00	11604.00	40500	20230901	-7.53	15650	20221013	139.30	40500	-7.53	20230901	17600	112.78	20230103	40500	-7.53	20230901	15650	139.30	20221013	4.58	N	214430	500	35 억	299245	N	N	22	N	N
116	20230907	140739	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37450	-950	5	-2.47	2295779950	60614	207.74	39000	39300	36900	49900	26900	38400	37875.19	4.21	-982	39166	38782	38016	37632	36866	38975	37825	36	11500	500	28410	50	1	7106760	2661	43.05	3.23	12	0.85	870.00	11604.00	40500	20230901	-7.53	15650	20221013	139.30	40500	-7.53	20230901	17600	112.78	20230103	40500	-7.53	20230901	15650	139.30	20221013	4.58	N	214430	500	35 억	299245	N	N	22	N	N
117	20230907	130736	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37050	-1350	5	-3.52	2009340500	52954	181.49	39000	39300	36900	49900	26900	38400	37944.80	4.21	-382	39166	38782	38016	37632	36866	38975	37825	36	11500	500	28410	50	1	7106760	2633	42.59	3.19	12	0.75	870.00	11604.00	40500	20230901	-8.52	15650	20221013	136.74	40500	-8.52	20230901	17600	110.51	20230103	40500	-8.52	20230901	15650	136.74	20221013	4.58	N	214430	500	35 억	299245	N	N	22	N	N
118	20230907	120747	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37050	-1350	5	-3.52	1757959900	46164	158.22	39000	39300	37050	49900	26900	38400	38080.58	4.21	1940	39166	38782	38016	37632	36866	38975	37825	36	11500	500	28410	50	1	7106760	2633	42.59	3.19	12	0.65	870.00	11604.00	40500	20230901	-8.52	15650	20221013	136.74	40500	-8.52	20230901	17600	110.51	20230103	40500	-8.52	20230901	15650	136.74	20221013	4.58	N	214430	500	35 억	299245	N	N	22	N	N
119	20230907	110742	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37200	-1200	5	-3.12	1565677100	40993	140.49	39000	39300	37150	49900	26900	38400	38193.64	4.21	2449	39166	38782	38016	37632	36866	38975	37825	36	11500	500	28410	50	1	7106760	2644	42.76	3.21	12	0.58	870.00	11604.00	40500	20230901	-8.15	15650	20221013	137.70	40500	-8.15	20230901	17600	111.36	20230103	40500	-8.15	20230901	15650	137.70	20221013	4.58	N	214430	500	35 억	299245	N	N	22	N	N
120	20230907	100742	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38100	-300	5	-0.78	961549000	24888	85.30	39000	39300	38000	49900	26900	38400	38635.28	4.21	549	39166	38782	38016	37632	36866	38975	37825	36	11500	500	28410	50	1	7106760	2708	43.79	3.28	12	0.35	870.00	11604.00	40500	20230901	-5.93	15650	20221013	143.45	40500	-5.93	20230901	17600	116.48	20230103	40500	-5.93	20230901	15650	143.45	20221013	4.58	N	214430	500	35 억	299245	N	N	22	N	N
121	20230907	090751	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38700	300	2	0.78	454479800	11682	40.04	39000	39300	38400	49900	26900	38400	38905.36	4.21	194	39166	38782	38016	37632	36866	38975	37825	36	11500	500	28410	50	1	7106760	2750	44.48	3.34	12	0.16	870.00	11604.00	40500	20230901	-4.44	15650	20221013	147.28	40500	-4.44	20230901	17600	119.89	20230103	40500	-4.44	20230901	15650	147.28	20221013	4.58	N	214430	500	35 억	299245	N	N	22	N	N
122	20230906	160738	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38400	400	2	1.05	1097415100	28975	63.59	37650	38400	37250	49400	26600	38000	37874.50	4.19	1103	39200	38600	37500	36900	35800	38900	37200	36	11400	500	28120	50	1	7106760	2729	44.14	3.31	12	0.41	870.00	11604.00	40500	20230901	-5.19	15650	20221013	145.37	40500	-5.19	20230901	17600	118.18	20230103	40500	-5.19	20230901	15650	145.37	20221013	4.62	N	214430	500	35 억	298039	N	N	22	N	N
123	20230906	150741	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38250	250	2	0.66	993245550	26259	57.63	37650	38350	37250	49400	26600	38000	37824.96	4.19	1404	39200	38600	37500	36900	35800	38900	37200	36	11400	500	28120	50	1	7106760	2718	43.97	3.30	12	0.37	870.00	11604.00	40500	20230901	-5.56	15650	20221013	144.41	40500	-5.56	20230901	17600	117.33	20230103	40500	-5.56	20230901	15650	144.41	20221013	4.62	N	214430	500	35 억	298039	N	N	20	N	N
124	20230906	140741	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38100	100	2	0.26	721966250	19145	42.02	37650	38250	37250	49400	26600	38000	37710.43	4.19	2447	39200	38600	37500	36900	35800	38900	37200	36	11400	500	28120	50	1	7106760	2708	43.79	3.28	12	0.27	870.00	11604.00	40500	20230901	-5.93	15650	20221013	143.45	40500	-5.93	20230901	17600	116.48	20230103	40500	-5.93	20230901	15650	143.45	20221013	4.62	N	214430	500	35 억	298039	N	N	20	N	N
125	20230906	130733	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37600	-400	5	-1.05	479830900	12753	27.99	37650	38250	37250	49400	26600	38000	37624.94	4.19	-762	39200	38600	37500	36900	35800	38900	37200	36	11400	500	28120	50	1	7106760	2672	43.22	3.24	12	0.18	870.00	11604.00	40500	20230901	-7.16	15650	20221013	140.26	40500	-7.16	20230901	17600	113.64	20230103	40500	-7.16	20230901	15650	140.26	20221013	4.62	N	214430	500	35 억	298039	N	N	20	N	N
126	20230906	120744	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37800	-200	5	-0.53	352038800	9332	20.48	37650	38250	37350	49400	26600	38000	37723.83	4.19	-1281	39200	38600	37500	36900	35800	38900	37200	36	11400	500	28120	50	1	7106760	2686	43.45	3.26	12	0.13	870.00	11604.00	40500	20230901	-6.67	15650	20221013	141.53	40500	-6.67	20230901	17600	114.77	20230103	40500	-6.67	20230901	15650	141.53	20221013	4.62	N	214430	500	35 억	298039	N	N	20	N	N
127	20230906	110747	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37650	-350	5	-0.92	223829800	5916	12.98	37650	38250	37350	49400	26600	38000	37834.65	4.19	-1453	39200	38600	37500	36900	35800	38900	37200	36	11400	500	28120	50	1	7106760	2676	43.28	3.24	12	0.08	870.00	11604.00	40500	20230901	-7.04	15650	20221013	140.58	40500	-7.04	20230901	17600	113.92	20230103	40500	-7.04	20230901	15650	140.58	20221013	4.62	N	214430	500	35 억	298039	N	N	20	N	N
128	20230906	100725	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38050	50	2	0.13	116989200	3096	6.79	37650	38250	37350	49400	26600	38000	37787.21	4.19	-497	39200	38600	37500	36900	35800	38900	37200	36	11400	500	28120	50	1	7106760	2704	43.74	3.28	12	0.04	870.00	11604.00	40500	20230901	-6.05	15650	20221013	143.13	40500	-6.05	20230901	17600	116.19	20230103	40500	-6.05	20230901	15650	143.13	20221013	4.62	N	214430	500	35 억	298039	N	N	20	N	N
129	20230906	090730	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37750	-250	5	-0.66	13663550	363	0.80	37650	38000	37550	49400	26600	38000	37640.63	4.19	190	39200	38600	37500	36900	35800	38900	37200	36	11400	500	28120	50	1	7106760	2683	43.39	3.25	12	0.01	870.00	11604.00	40500	20230901	-6.79	15650	20221013	141.21	40500	-6.79	20230901	17600	114.49	20230103	40500	-6.79	20230901	15650	141.21	20221013	4.62	N	214430	500	35 억	298039	N	N	20	N	N
130	20230905	160732	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38000	650	2	1.74	1694089450	45516	56.37	37450	38100	36400	48550	26150	37350	37219.63	4.20	-917	40516	38932	37716	36132	34916	38325	35525	36	11200	500	27630	50	1	7106760	2701	43.68	3.27	12	0.64	870.00	11604.00	40500	20230901	-6.17	15650	20221013	142.81	40500	-6.17	20230901	17600	115.91	20230103	40500	-6.17	20230901	15650	142.81	20221013	4.74	N	214430	500	35 억	298165	N	N	20	N	N
131	20230905	150743	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38000	650	2	1.74	1656432250	44524	55.14	37450	38100	36400	48550	26150	37350	37203.13	4.20	-1181	40516	38932	37716	36132	34916	38325	35525	36	11200	500	27630	50	1	7106760	2701	43.68	3.27	12	0.63	870.00	11604.00	40500	20230901	-6.17	15650	20221013	142.81	40500	-6.17	20230901	17600	115.91	20230103	40500	-6.17	20230901	15650	142.81	20221013	4.74	N	214430	500	35 억	298165	N	N	0	N	N
132	20230905	140741	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37700	350	2	0.94	1535650550	41339	51.20	37450	38100	36400	48550	26150	37350	37147.74	4.20	-1517	40516	38932	37716	36132	34916	38325	35525	36	11200	500	27630	50	1	7106760	2679	43.33	3.25	12	0.58	870.00	11604.00	40500	20230901	-6.91	15650	20221013	140.89	40500	-6.91	20230901	17600	114.20	20230103	40500	-6.91	20230901	15650	140.89	20221013	4.74	N	214430	500	35 억	298165	N	N	0	N	N
133	20230905	130722	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37500	150	2	0.40	1407784250	37952	47.00	37450	38100	36400	48550	26150	37350	37093.81	4.20	-991	40516	38932	37716	36132	34916	38325	35525	36	11200	500	27630	50	1	7106760	2665	43.10	3.23	12	0.53	870.00	11604.00	40500	20230901	-7.41	15650	20221013	139.62	40500	-7.41	20230901	17600	113.07	20230103	40500	-7.41	20230901	15650	139.62	20221013	4.74	N	214430	500	35 억	298165	N	N	0	N	N
134	20230905	120727	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37300	-50	5	-0.13	1106574850	29971	37.12	37450	38000	36400	48550	26150	37350	36921.52	4.20	1166	40516	38932	37716	36132	34916	38325	35525	36	11200	500	27630	50	1	7106760	2651	42.87	3.21	12	0.42	870.00	11604.00	40500	20230901	-7.90	15650	20221013	138.34	40500	-7.90	20230901	17600	111.93	20230103	40500	-7.90	20230901	15650	138.34	20221013	4.74	N	214430	500	35 억	298165	N	N	0	N	N
135	20230905	110733	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37000	-350	5	-0.94	830988000	22572	27.96	37450	37450	36400	48550	26150	37350	36814.99	4.20	1949	40516	38932	37716	36132	34916	38325	35525	36	11200	500	27630	50	1	7106760	2630	42.53	3.19	12	0.32	870.00	11604.00	40500	20230901	-8.64	15650	20221013	136.42	40500	-8.64	20230901	17600	110.23	20230103	40500	-8.64	20230901	15650	136.42	20221013	4.74	N	214430	500	35 억	298165	N	N	0	N	N
136	20230905	100722	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36900	-450	5	-1.20	702773600	19092	23.65	37450	37450	36400	48550	26150	37350	36809.85	4.20	1115	40516	38932	37716	36132	34916	38325	35525	36	11200	500	27630	50	1	7106760	2622	42.41	3.18	12	0.27	870.00	11604.00	40500	20230901	-8.89	15650	20221013	135.78	40500	-8.89	20230901	17600	109.66	20230103	40500	-8.89	20230901	15650	135.78	20221013	4.74	N	214430	500	35 억	298165	N	N	0	N	N
137	20230905	090722	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37000	-350	5	-0.94	91973600	2480	3.07	37450	37450	37000	48550	26150	37350	37086.13	4.20	958	40516	38932	37716	36132	34916	38325	35525	36	11200	500	27630	50	1	7106760	2630	42.53	3.19	12	0.03	870.00	11604.00	40500	20230901	-8.64	15650	20221013	136.42	40500	-8.64	20230901	17600	110.23	20230103	40500	-8.64	20230901	15650	136.42	20221013	4.74	N	214430	500	35 억	298165	N	N	0	N	N
138	20230904	160719	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37350	-1150	5	-2.99	3037326500	80669	63.60	39300	39300	36500	50000	26950	38500	37651.77	4.34	-9092	41633	40066	38933	37366	36233	39500	36800	36	11500	500	28490	50	1	7106760	2654	42.93	3.22	12	1.14	870.00	11604.00	40500	20230901	-7.78	15650	20221013	138.66	40500	-7.78	20230901	17600	112.22	20230103	40500	-7.78	20230901	15650	138.66	20221013	4.68	N	214430	500	35 억	308550	N	N	0	N	N
139	20230904	150710	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37200	-1300	5	-3.38	2931970100	77839	61.37	39300	39300	36500	50000	26950	38500	37667.11	4.34	-8028	41633	40066	38933	37366	36233	39500	36800	36	11500	500	28490	50	1	7106760	2644	42.76	3.21	12	1.10	870.00	11604.00	40500	20230901	-8.15	15650	20221013	137.70	40500	-8.15	20230901	17600	111.36	20230103	40500	-8.15	20230901	15650	137.70	20221013	4.68	N	214430	500	35 억	308550	N	N	0	N	N
140	20230904	140704	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36950	-1550	5	-4.03	2616428050	69331	54.66	39300	39300	36500	50000	26950	38500	37738.21	4.34	-5036	41633	40066	38933	37366	36233	39500	36800	36	11500	500	28490	50	1	7106760	2626	42.47	3.18	12	0.98	870.00	11604.00	40500	20230901	-8.77	15650	20221013	136.10	40500	-8.77	20230901	17600	109.94	20230103	40500	-8.77	20230901	15650	136.10	20221013	4.68	N	214430	500	35 억	308550	N	N	0	N	N
141	20230904	130717	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36950	-1550	5	-4.03	2335497450	61715	48.66	39300	39300	36500	50000	26950	38500	37843.27	4.34	-455	41633	40066	38933	37366	36233	39500	36800	36	11500	500	28490	50	1	7106760	2626	42.47	3.18	12	0.87	870.00	11604.00	40500	20230901	-8.77	15650	20221013	136.10	40500	-8.77	20230901	17600	109.94	20230103	40500	-8.77	20230901	15650	136.10	20221013	4.68	N	214430	500	35 억	308550	N	N	0	N	N
142	20230904	120703	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37150	-1350	5	-3.51	1949150300	51235	40.39	39300	39300	36800	50000	26950	38500	38043.34	4.34	1662	41633	40066	38933	37366	36233	39500	36800	36	11500	500	28490	50	1	7106760	2640	42.70	3.20	12	0.72	870.00	11604.00	40500	20230901	-8.27	15650	20221013	137.38	40500	-8.27	20230901	17600	111.08	20230103	40500	-8.27	20230901	15650	137.38	20221013	4.68	N	214430	500	35 억	308550	N	N	0	N	N
143	20230904	110652	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37300	-1200	5	-3.12	1583607050	41384	32.63	39300	39300	36800	50000	26950	38500	38266.17	4.34	1520	41633	40066	38933	37366	36233	39500	36800	36	11500	500	28490	50	1	7106760	2651	42.87	3.21	12	0.58	870.00	11604.00	40500	20230901	-7.90	15650	20221013	138.34	40500	-7.90	20230901	17600	111.93	20230103	40500	-7.90	20230901	15650	138.34	20221013	4.68	N	214430	500	35 억	308550	N	N	0	N	N
144	20230904	100657	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38750	250	2	0.65	1055646250	27372	21.58	39300	39300	38000	50000	26950	38500	38566.65	4.34	4059	41633	40066	38933	37366	36233	39500	36800	36	11500	500	28490	50	1	7106760	2754	44.54	3.34	12	0.39	870.00	11604.00	40500	20230901	-4.32	15650	20221013	147.60	40500	-4.32	20230901	17600	120.17	20230103	40500	-4.32	20230901	15650	147.60	20221013	4.68	N	214430	500	35 억	308550	N	N	0	N	N
145	20230904	090709	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38950	450	2	1.17	126665250	3258	2.57	39300	39300	38450	50000	26950	38500	38878.22	4.34	-1262	41633	40066	38933	37366	36233	39500	36800	36	11500	500	28490	50	1	7106760	2768	44.77	3.36	12	0.05	870.00	11604.00	40500	20230901	-3.83	15650	20221013	148.88	40500	-3.83	20230901	17600	121.31	20230103	40500	-3.83	20230901	15650	148.88	20221013	4.68	N	214430	500	35 억	308550	N	N	0	N	N
146	20230901	160659	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	38500	-550	5	-1.41	4961995300	126494	148.23	39500	40500	37800	50700	27350	39050	39227.38	4.36	1678	40683	39866	38683	37866	36683	40275	38275	36	11650	500	28890	50	1	7106760	2736	44.25	3.32	12	1.78	870.00	11604.00	40500	20230901	-4.94	15650	20221013	146.01	40500	-4.94	20230901	17600	118.75	20230103	40500	-4.94	20230901	15650	146.01	20221013	4.75	N	214430	500	35 억	309888	N	N	0	N	N
147	20230901	150708	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	38600	-450	5	-1.15	4764020050	121375	142.23	39500	40500	37800	50700	27350	39050	39250.49	4.36	3306	40683	39866	38683	37866	36683	40275	38275	36	11650	500	28890	50	1	7106760	2743	44.37	3.33	12	1.71	870.00	11604.00	40500	20230901	-4.69	15650	20221013	146.65	40500	-4.69	20230901	17600	119.32	20230103	40500	-4.69	20230901	15650	146.65	20221013	4.75	N	214430	500	35 억	309888	N	N	0	N	N
148	20230901	140710	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	38300	-750	5	-1.92	4472946050	113836	133.40	39500	40500	37800	50700	27350	39050	39292.99	4.36	7445	40683	39866	38683	37866	36683	40275	38275	36	11650	500	28890	50	1	7106760	2722	44.02	3.30	12	1.60	870.00	11604.00	40500	20230901	-5.43	15650	20221013	144.73	40500	-5.43	20230901	17600	117.61	20230103	40500	-5.43	20230901	15650	144.73	20221013	4.75	N	214430	500	35 억	309888	N	N	0	N	N
149	20230901	130650	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	38000	-1050	5	-2.69	4122381750	104620	122.60	39500	40500	37950	50700	27350	39050	39403.52	4.36	9408	40683	39866	38683	37866	36683	40275	38275	36	11650	500	28890	50	1	7106760	2701	43.68	3.27	12	1.47	870.00	11604.00	40500	20230901	-6.17	15650	20221013	142.81	40500	-6.17	20230901	17600	115.91	20230103	40500	-6.17	20230901	15650	142.81	20221013	4.75	N	214430	500	35 억	309888	N	N	0	N	N
150	20230901	120658	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	38700	-350	5	-0.90	3487024200	88016	103.14	39500	40500	38600	50700	27350	39050	39618.34	4.36	6533	40683	39866	38683	37866	36683	40275	38275	36	11650	500	28890	50	1	7106760	2750	44.48	3.34	12	1.24	870.00	11604.00	40500	20230901	-4.44	15650	20221013	147.28	40500	-4.44	20230901	17600	119.89	20230103	40500	-4.44	20230901	15650	147.28	20221013	4.75	N	214430	500	35 억	309888	N	N	0	N	N
151	20230901	110659	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	39100	50	2	0.13	3006938500	75696	88.70	39500	40500	39000	50700	27350	39050	39724.25	4.36	9873	40683	39866	38683	37866	36683	40275	38275	36	11650	500	28890	50	1	7106760	2779	44.94	3.37	12	1.07	870.00	11604.00	40500	20230901	-3.46	15650	20221013	149.84	40500	-3.46	20230901	17600	122.16	20230103	40500	-3.46	20230901	15650	149.84	20221013	4.75	N	214430	500	35 억	309888	N	N	0	N	N
152	20230901	100652	55	40.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	40	N	39150	100	2	0.26	2570401300	64546	75.64	39500	40500	39000	50700	27350	39050	39823.29	4.36	8441	40683	39866	38683	37866	36683	40275	38275	36	11650	500	28890	50	1	7106760	2782	45.00	3.37	12	0.91	870.00	11604.00	40500	20230901	-3.33	15650	20221013	150.16	40500	-3.33	20230901	17600	122.44	20230103	40500	-3.33	20230901	15650	150.16	20221013	4.75	N	214430	500	35 억	309888	N	N	0	N	N
153	20230901	090643	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39650	600	2	1.54	350646250	8841	10.36	39500	39950	39200	50700	27350	39050	39664.30	4.36	-1073	40683	39866	38683	37866	36683	40275	38275	36	11650	500	28890	50	1	7106760	2818	45.57	3.42	12	0.12	870.00	11604.00	40150	20230721	-1.25	15650	20221013	153.35	40150	-1.25	20230721	17600	125.28	20230103	40150	-1.25	20230721	15650	153.35	20221013	4.75	N	214430	500	35 억	309888	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History