KissMeData/048430/price/prices-20230901.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160510	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8380	200	2	2.44	326133880	39392	77.34	8110	8400	8110	10630	5730	8180	8279.19	0.81	14245	8486	8332	8226	8072	7966	8280	8020	58	2450	500	4900	10	1	11520000	965	111.73	0.81	12	0.34	75.00	10291.00	14000	20230629	-40.14	5240	20221013	59.92	14000	-40.14	20230629	6840	22.51	20230103	14000	-40.14	20230629	5240	59.92	20221013	3.44	N	048430	500	57 억	92780	N	N	N	N
3	20230927	150513	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8350	170	2	2.08	288817370	34936	68.59	8110	8380	8110	10630	5730	8180	8267.04	0.81	10868	8486	8332	8226	8072	7966	8280	8020	58	2450	500	4900	10	1	11520000	962	111.33	0.81	12	0.30	75.00	10291.00	14000	20230629	-40.36	5240	20221013	59.35	14000	-40.36	20230629	6840	22.08	20230103	14000	-40.36	20230629	5240	59.35	20221013	3.44	N	048430	500	57 억	92780	N	N	N	N
4	20230927	140513	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8320	140	2	1.71	231282130	28032	55.03	8110	8380	8110	10630	5730	8180	8250.65	0.81	7431	8486	8332	8226	8072	7966	8280	8020	58	2450	500	4900	10	1	11520000	958	110.93	0.81	12	0.24	75.00	10291.00	14000	20230629	-40.57	5240	20221013	58.78	14000	-40.57	20230629	6840	21.64	20230103	14000	-40.57	20230629	5240	58.78	20221013	3.44	N	048430	500	57 억	92780	N	N	N	N
5	20230927	130507	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8360	180	2	2.20	197635050	23996	47.11	8110	8380	8110	10630	5730	8180	8236.17	0.81	6618	8486	8332	8226	8072	7966	8280	8020	58	2450	500	4900	10	1	11520000	963	111.47	0.81	12	0.21	75.00	10291.00	14000	20230629	-40.29	5240	20221013	59.54	14000	-40.29	20230629	6840	22.22	20230103	14000	-40.29	20230629	5240	59.54	20221013	3.44	N	048430	500	57 억	92780	N	N	N	N
6	20230927	120507	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8240	60	2	0.73	152710930	18587	36.49	8110	8300	8110	10630	5730	8180	8216.01	0.81	6487	8486	8332	8226	8072	7966	8280	8020	58	2450	500	4900	10	1	11520000	949	109.87	0.80	12	0.16	75.00	10291.00	14000	20230629	-41.14	5240	20221013	57.25	14000	-41.14	20230629	6840	20.47	20230103	14000	-41.14	20230629	5240	57.25	20221013	3.44	N	048430	500	57 억	92780	N	N	N	N
7	20230927	110511	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8270	90	2	1.10	125722300	15308	30.05	8110	8300	8110	10630	5730	8180	8212.85	0.81	5853	8486	8332	8226	8072	7966	8280	8020	58	2450	500	4900	10	1	11520000	953	110.27	0.80	12	0.13	75.00	10291.00	14000	20230629	-40.93	5240	20221013	57.82	14000	-40.93	20230629	6840	20.91	20230103	14000	-40.93	20230629	5240	57.82	20221013	3.44	N	048430	500	57 억	92780	N	N	N	N
8	20230927	100507	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8170	-10	5	-0.12	68897400	8415	16.52	8110	8250	8110	10630	5730	8180	8187.45	0.81	3124	8486	8332	8226	8072	7966	8280	8020	58	2450	500	4900	10	1	11520000	941	108.93	0.79	12	0.07	75.00	10291.00	14000	20230629	-41.64	5240	20221013	55.92	14000	-41.64	20230629	6840	19.44	20230103	14000	-41.64	20230629	5240	55.92	20221013	3.44	N	048430	500	57 억	92780	N	N	N	N
9	20230927	090516	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8140	-40	5	-0.49	9506490	1170	2.30	8110	8250	8110	10630	5730	8180	8125.21	0.81	186	8486	8332	8226	8072	7966	8280	8020	58	2450	500	4900	10	1	11520000	938	108.53	0.79	12	0.01	75.00	10291.00	14000	20230629	-41.86	5240	20221013	55.34	14000	-41.86	20230629	6840	19.01	20230103	14000	-41.86	20230629	5240	55.34	20221013	3.44	N	048430	500	57 억	92780	N	N	N	N
10	20230926	160507	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8180	-50	5	-0.61	404640990	49305	74.00	8230	8380	8120	10690	5770	8230	8206.90	0.72	9595	8743	8486	8353	8096	7963	8420	8030	58	2460	500	4930	10	1	11520000	942	109.07	0.79	12	0.43	75.00	10291.00	14000	20230629	-41.57	5240	20221013	56.11	14000	-41.57	20230629	6840	19.59	20230103	14000	-41.57	20230629	5240	56.11	20221013	3.44	N	048430	500	57 억	83178	N	N	N	N
11	20230926	150509	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8200	-30	5	-0.36	376232290	45835	68.79	8230	8380	8120	10690	5770	8230	8208.41	0.72	6759	8743	8486	8353	8096	7963	8420	8030	58	2460	500	4930	10	1	11520000	945	109.33	0.80	12	0.40	75.00	10291.00	14000	20230629	-41.43	5240	20221013	56.49	14000	-41.43	20230629	6840	19.88	20230103	14000	-41.43	20230629	5240	56.49	20221013	3.44	N	048430	500	57 억	83178	N	N	N	N
12	20230926	140504	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8170	-60	5	-0.73	289562880	35233	52.88	8230	8380	8120	10690	5770	8230	8218.51	0.72	3808	8743	8486	8353	8096	7963	8420	8030	58	2460	500	4930	10	1	11520000	941	108.93	0.79	12	0.31	75.00	10291.00	14000	20230629	-41.64	5240	20221013	55.92	14000	-41.64	20230629	6840	19.44	20230103	14000	-41.64	20230629	5240	55.92	20221013	3.44	N	048430	500	57 억	83178	N	N	N	N
13	20230926	130506	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8230	0	3	0.00	207543590	25193	37.81	8230	8380	8200	10690	5770	8230	8238.15	0.72	3669	8743	8486	8353	8096	7963	8420	8030	58	2460	500	4930	10	1	11520000	948	109.73	0.80	12	0.22	75.00	10291.00	14000	20230629	-41.21	5240	20221013	57.06	14000	-41.21	20230629	6840	20.32	20230103	14000	-41.21	20230629	5240	57.06	20221013	3.44	N	048430	500	57 억	83178	N	N	N	N
14	20230926	120508	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8230	0	3	0.00	192914560	23412	35.14	8230	8380	8200	10690	5770	8230	8239.99	0.72	4044	8743	8486	8353	8096	7963	8420	8030	58	2460	500	4930	10	1	11520000	948	109.73	0.80	12	0.20	75.00	10291.00	14000	20230629	-41.21	5240	20221013	57.06	14000	-41.21	20230629	6840	20.32	20230103	14000	-41.21	20230629	5240	57.06	20221013	3.44	N	048430	500	57 억	83178	N	N	N	N
15	20230926	110507	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8260	30	2	0.36	140297730	17012	25.53	8230	8380	8200	10690	5770	8230	8246.99	0.72	3779	8743	8486	8353	8096	7963	8420	8030	58	2460	500	4930	10	1	11520000	952	110.13	0.80	12	0.15	75.00	10291.00	14000	20230629	-41.00	5240	20221013	57.63	14000	-41.00	20230629	6840	20.76	20230103	14000	-41.00	20230629	5240	57.63	20221013	3.44	N	048430	500	57 억	83178	N	N	N	N
16	20230926	100505	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8230	0	3	0.00	112375500	13625	20.45	8230	8380	8200	10690	5770	8230	8247.74	0.72	2658	8743	8486	8353	8096	7963	8420	8030	58	2460	500	4930	10	1	11520000	948	109.73	0.80	12	0.12	75.00	10291.00	14000	20230629	-41.21	5240	20221013	57.06	14000	-41.21	20230629	6840	20.32	20230103	14000	-41.21	20230629	5240	57.06	20221013	3.44	N	048430	500	57 억	83178	N	N	N	N
17	20230926	090506	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8290	60	2	0.73	10732370	1299	1.95	8230	8320	8220	10690	5770	8230	8262.02	0.72	641	8743	8486	8353	8096	7963	8420	8030	58	2460	500	4930	10	1	11520000	955	110.53	0.81	12	0.01	75.00	10291.00	14000	20230629	-40.79	5240	20221013	58.21	14000	-40.79	20230629	6840	21.20	20230103	14000	-40.79	20230629	5240	58.21	20221013	3.44	N	048430	500	57 억	83178	N	N	N	N
18	20230925	160506	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8230	-450	5	-5.18	534979840	63867	37.07	8560	8610	8220	11280	6080	8680	8377.03	0.79	-7741	9440	9060	8780	8400	8120	9250	8590	58	2600	500	5200	10	1	11520000	948	109.73	0.80	12	0.55	75.00	10291.00	14000	20230629	-41.21	5240	20221013	57.06	14000	-41.21	20230629	6840	20.32	20230103	14000	-41.21	20230629	5240	57.06	20221013	3.46	N	048430	500	57 억	90920	N	N	N	N
19	20230925	150509	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8300	-380	5	-4.38	411797500	48967	28.42	8560	8610	8300	11280	6080	8680	8409.69	0.79	-8056	9440	9060	8780	8400	8120	9250	8590	58	2600	500	5200	10	1	11520000	956	110.67	0.81	12	0.43	75.00	10291.00	14000	20230629	-40.71	5240	20221013	58.40	14000	-40.71	20230629	6840	21.35	20230103	14000	-40.71	20230629	5240	58.40	20221013	3.46	N	048430	500	57 억	90920	N	N	N	N
20	20230925	140501	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8330	-350	5	-4.03	345465480	40990	23.79	8560	8610	8310	11280	6080	8680	8428.04	0.79	-7279	9440	9060	8780	8400	8120	9250	8590	58	2600	500	5200	10	1	11520000	960	111.07	0.81	12	0.36	75.00	10291.00	14000	20230629	-40.50	5240	20221013	58.97	14000	-40.50	20230629	6840	21.78	20230103	14000	-40.50	20230629	5240	58.97	20221013	3.46	N	048430	500	57 억	90920	N	N	N	N
21	20230925	130503	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8380	-300	5	-3.46	285951730	33866	19.66	8560	8610	8310	11280	6080	8680	8443.62	0.79	-7397	9440	9060	8780	8400	8120	9250	8590	58	2600	500	5200	10	1	11520000	965	111.73	0.81	12	0.29	75.00	10291.00	14000	20230629	-40.14	5240	20221013	59.92	14000	-40.14	20230629	6840	22.51	20230103	14000	-40.14	20230629	5240	59.92	20221013	3.46	N	048430	500	57 억	90920	N	N	N	N
22	20230925	120508	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8390	-290	5	-3.34	251849330	29791	17.29	8560	8610	8310	11280	6080	8680	8453.87	0.79	-7281	9440	9060	8780	8400	8120	9250	8590	58	2600	500	5200	10	1	11520000	967	111.87	0.82	12	0.26	75.00	10291.00	14000	20230629	-40.07	5240	20221013	60.11	14000	-40.07	20230629	6840	22.66	20230103	14000	-40.07	20230629	5240	60.11	20221013	3.46	N	048430	500	57 억	90920	N	N	N	N
23	20230925	110503	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8420	-260	5	-3.00	202880570	23931	13.89	8560	8610	8380	11280	6080	8680	8477.73	0.79	-8148	9440	9060	8780	8400	8120	9250	8590	58	2600	500	5200	10	1	11520000	970	112.27	0.82	12	0.21	75.00	10291.00	14000	20230629	-39.86	5240	20221013	60.69	14000	-39.86	20230629	6840	23.10	20230103	14000	-39.86	20230629	5240	60.69	20221013	3.46	N	048430	500	57 억	90920	N	N	N	N
24	20230925	100504	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8510	-170	5	-1.96	122222680	14351	8.33	8560	8610	8410	11280	6080	8680	8516.67	0.79	-4359	9440	9060	8780	8400	8120	9250	8590	58	2600	500	5200	10	1	11520000	980	113.47	0.83	12	0.12	75.00	10291.00	14000	20230629	-39.21	5240	20221013	62.40	14000	-39.21	20230629	6840	24.42	20230103	14000	-39.21	20230629	5240	62.40	20221013	3.46	N	048430	500	57 억	90920	N	N	N	N
25	20230925	090505	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8590	-90	5	-1.04	15656600	1829	1.06	8560	8590	8560	11280	6080	8680	8560.20	0.79	-2	9440	9060	8780	8400	8120	9250	8590	58	2600	500	5200	10	1	11520000	990	114.53	0.83	12	0.02	75.00	10291.00	14000	20230629	-38.64	5240	20221013	63.93	14000	-38.64	20230629	6840	25.58	20230103	14000	-38.64	20230629	5240	63.93	20221013	3.46	N	048430	500	57 억	90920	N	N	N	N
26	20230922	160519	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8680	-10	5	-0.12	1489600050	169344	227.37	8660	9160	8500	11290	6090	8690	8796.31	0.95	-18764	8990	8840	8690	8540	8390	8765	8465	58	2600	500	5210	10	1	11520000	1000	115.73	0.84	12	1.47	75.00	10291.00	14000	20230629	-38.00	5240	20221013	65.65	14000	-38.00	20230629	6840	26.90	20230103	14000	-38.00	20230629	5240	65.65	20221013	3.48	N	048430	500	57 억	109518	N	N	N	N
27	20230922	150516	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8550	-140	5	-1.61	1429676950	162395	218.04	8660	9160	8500	11290	6090	8690	8803.70	0.95	-18016	8990	8840	8690	8540	8390	8765	8465	58	2600	500	5210	10	1	11520000	985	114.00	0.83	12	1.41	75.00	10291.00	14000	20230629	-38.93	5240	20221013	63.17	14000	-38.93	20230629	6840	25.00	20230103	14000	-38.93	20230629	5240	63.17	20221013	3.48	N	048430	500	57 억	109518	N	N	N	N
28	20230922	140518	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8730	40	2	0.46	1290870110	146309	196.44	8660	9160	8500	11290	6090	8690	8822.90	0.95	-18958	8990	8840	8690	8540	8390	8765	8465	58	2600	500	5210	10	1	11520000	1006	116.40	0.85	12	1.27	75.00	10291.00	14000	20230629	-37.64	5240	20221013	66.60	14000	-37.64	20230629	6840	27.63	20230103	14000	-37.64	20230629	5240	66.60	20221013	3.48	N	048430	500	57 억	109518	N	N	N	N
29	20230922	130449	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8530	-160	5	-1.84	210816270	24627	33.07	8660	8690	8500	11290	6090	8690	8560.37	0.95	-3371	8990	8840	8690	8540	8390	8765	8465	58	2600	500	5210	10	1	11520000	983	113.73	0.83	12	0.21	75.00	10291.00	14000	20230629	-39.07	5240	20221013	62.79	14000	-39.07	20230629	6840	24.71	20230103	14000	-39.07	20230629	5240	62.79	20221013	3.48	N	048430	500	57 억	109518	N	N	N	N
30	20230922	120445	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8590	-100	5	-1.15	131488040	15326	20.58	8660	8690	8510	11290	6090	8690	8579.41	0.95	-2996	8990	8840	8690	8540	8390	8765	8465	58	2600	500	5210	10	1	11520000	990	114.53	0.83	12	0.13	75.00	10291.00	14000	20230629	-38.64	5240	20221013	63.93	14000	-38.64	20230629	6840	25.58	20230103	14000	-38.64	20230629	5240	63.93	20221013	3.48	N	048430	500	57 억	109518	N	N	N	N
31	20230922	110446	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8660	-30	5	-0.35	101452180	11841	15.90	8660	8690	8510	11290	6090	8690	8567.87	0.95	-1184	8990	8840	8690	8540	8390	8765	8465	58	2600	500	5210	10	1	11520000	998	115.47	0.84	12	0.10	75.00	10291.00	14000	20230629	-38.14	5240	20221013	65.27	14000	-38.14	20230629	6840	26.61	20230103	14000	-38.14	20230629	5240	65.27	20221013	3.48	N	048430	500	57 억	109518	N	N	N	N
32	20230922	100445	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8560	-130	5	-1.50	72184980	8439	11.33	8660	8660	8510	11290	6090	8690	8553.74	0.95	-1414	8990	8840	8690	8540	8390	8765	8465	58	2600	500	5210	10	1	11520000	986	114.13	0.83	12	0.07	75.00	10291.00	14000	20230629	-38.86	5240	20221013	63.36	14000	-38.86	20230629	6840	25.15	20230103	14000	-38.86	20230629	5240	63.36	20221013	3.48	N	048430	500	57 억	109518	N	N	N	N
33	20230922	090440	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8550	-140	5	-1.61	13730280	1604	2.15	8660	8660	8520	11290	6090	8690	8560.02	0.95	459	8990	8840	8690	8540	8390	8765	8465	58	2600	500	5210	10	1	11520000	985	114.00	0.83	12	0.01	75.00	10291.00	14000	20230629	-38.93	5240	20221013	63.17	14000	-38.93	20230629	6840	25.00	20230103	14000	-38.93	20230629	5240	63.17	20221013	3.48	N	048430	500	57 억	109518	N	N	N	N
34	20230921	160447	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8690	-80	5	-0.91	632155310	72931	194.97	8700	8840	8540	11400	6140	8770	8667.85	1.07	-13018	9003	8886	8773	8656	8543	8945	8715	58	2630	500	5260	10	1	11520000	1001	115.87	0.84	12	0.63	75.00	10291.00	14000	20230629	-37.93	5240	20221013	65.84	14000	-37.93	20230629	6840	27.05	20230103	14000	-37.93	20230629	5240	65.84	20221013	3.64	N	048430	500	57 억	122914	N	N	N	N
35	20230921	150441	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8690	-80	5	-0.91	582300480	67184	179.60	8700	8840	8540	11400	6140	8770	8667.25	1.07	-11355	9003	8886	8773	8656	8543	8945	8715	58	2630	500	5260	10	1	11520000	1001	115.87	0.84	12	0.58	75.00	10291.00	14000	20230629	-37.93	5240	20221013	65.84	14000	-37.93	20230629	6840	27.05	20230103	14000	-37.93	20230629	5240	65.84	20221013	3.64	N	048430	500	57 억	122914	N	N	N	N
36	20230921	140445	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8750	-20	5	-0.23	492966680	56925	152.18	8700	8840	8540	11400	6140	8770	8659.93	1.07	-6560	9003	8886	8773	8656	8543	8945	8715	58	2630	500	5260	10	1	11520000	1008	116.67	0.85	12	0.49	75.00	10291.00	14000	20230629	-37.50	5240	20221013	66.98	14000	-37.50	20230629	6840	27.92	20230103	14000	-37.50	20230629	5240	66.98	20221013	3.64	N	048430	500	57 억	122914	N	N	N	N
37	20230921	130439	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8620	-150	5	-1.71	302956740	35076	93.77	8700	8780	8540	11400	6140	8770	8637.15	1.07	-4512	9003	8886	8773	8656	8543	8945	8715	58	2630	500	5260	10	1	11520000	993	114.93	0.84	12	0.30	75.00	10291.00	14000	20230629	-38.43	5240	20221013	64.50	14000	-38.43	20230629	6840	26.02	20230103	14000	-38.43	20230629	5240	64.50	20221013	3.64	N	048430	500	57 억	122914	N	N	N	N
38	20230921	120436	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8600	-170	5	-1.94	221643830	25602	68.44	8700	8780	8600	11400	6140	8770	8657.29	1.07	-1545	9003	8886	8773	8656	8543	8945	8715	58	2630	500	5260	10	1	11520000	991	114.67	0.84	12	0.22	75.00	10291.00	14000	20230629	-38.57	5240	20221013	64.12	14000	-38.57	20230629	6840	25.73	20230103	14000	-38.57	20230629	5240	64.12	20221013	3.64	N	048430	500	57 억	122914	N	N	N	N
39	20230921	110447	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8640	-130	5	-1.48	154557970	17821	47.64	8700	8780	8610	11400	6140	8770	8672.80	1.07	1700	9003	8886	8773	8656	8543	8945	8715	58	2630	500	5260	10	1	11520000	995	115.20	0.84	12	0.15	75.00	10291.00	14000	20230629	-38.29	5240	20221013	64.89	14000	-38.29	20230629	6840	26.32	20230103	14000	-38.29	20230629	5240	64.89	20221013	3.64	N	048430	500	57 억	122914	N	N	N	N
40	20230921	100439	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8670	-100	5	-1.14	96631780	11112	29.71	8700	8780	8610	11400	6140	8770	8696.16	1.07	4272	9003	8886	8773	8656	8543	8945	8715	58	2630	500	5260	10	1	11520000	999	115.60	0.84	12	0.10	75.00	10291.00	14000	20230629	-38.07	5240	20221013	65.46	14000	-38.07	20230629	6840	26.75	20230103	14000	-38.07	20230629	5240	65.46	20221013	3.64	N	048430	500	57 억	122914	N	N	N	N
41	20230921	090445	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8630	-140	5	-1.60	15772200	1823	4.87	8700	8720	8610	11400	6140	8770	8651.78	1.07	165	9003	8886	8773	8656	8543	8945	8715	58	2630	500	5260	10	1	11520000	994	115.07	0.84	12	0.02	75.00	10291.00	14000	20230629	-38.36	5240	20221013	64.69	14000	-38.36	20230629	6840	26.17	20230103	14000	-38.36	20230629	5240	64.69	20221013	3.64	N	048430	500	57 억	122914	N	N	N	N
42	20230920	160444	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8770	20	2	0.23	323046680	37011	39.58	8720	8890	8660	11370	6130	8750	8728.40	1.06	815	9316	9032	8886	8602	8456	8960	8530	58	2620	500	5250	10	1	11520000	1010	116.93	0.85	12	0.32	75.00	10291.00	14000	20230629	-37.36	5240	20221013	67.37	14000	-37.36	20230629	6840	28.22	20230103	14000	-37.36	20230629	5240	67.37	20221013	3.59	N	048430	500	57 억	122095	N	N	N	N
43	20230920	150433	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8770	20	2	0.23	292719610	33548	35.88	8720	8890	8660	11370	6130	8750	8725.40	1.06	1115	9316	9032	8886	8602	8456	8960	8530	58	2620	500	5250	10	1	11520000	1010	116.93	0.85	12	0.29	75.00	10291.00	14000	20230629	-37.36	5240	20221013	67.37	14000	-37.36	20230629	6840	28.22	20230103	14000	-37.36	20230629	5240	67.37	20221013	3.59	N	048430	500	57 억	122095	N	N	N	N
44	20230920	140438	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8690	-60	5	-0.69	230334690	26399	28.23	8720	8890	8660	11370	6130	8750	8725.13	1.06	-53	9316	9032	8886	8602	8456	8960	8530	58	2620	500	5250	10	1	11520000	1001	115.87	0.84	12	0.23	75.00	10291.00	14000	20230629	-37.93	5240	20221013	65.84	14000	-37.93	20230629	6840	27.05	20230103	14000	-37.93	20230629	5240	65.84	20221013	3.59	N	048430	500	57 억	122095	N	N	N	N
45	20230920	130436	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8720	-30	5	-0.34	154483970	17656	18.88	8720	8890	8660	11370	6130	8750	8749.66	1.06	-2169	9316	9032	8886	8602	8456	8960	8530	58	2620	500	5250	10	1	11520000	1005	116.27	0.85	12	0.15	75.00	10291.00	14000	20230629	-37.71	5240	20221013	66.41	14000	-37.71	20230629	6840	27.49	20230103	14000	-37.71	20230629	5240	66.41	20221013	3.59	N	048430	500	57 억	122095	N	N	N	N
46	20230920	120434	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8700	-50	5	-0.57	132348630	15127	16.18	8720	8890	8660	11370	6130	8750	8749.17	1.06	-1399	9316	9032	8886	8602	8456	8960	8530	58	2620	500	5250	10	1	11520000	1002	116.00	0.85	12	0.13	75.00	10291.00	14000	20230629	-37.86	5240	20221013	66.03	14000	-37.86	20230629	6840	27.19	20230103	14000	-37.86	20230629	5240	66.03	20221013	3.59	N	048430	500	57 억	122095	N	N	N	N
47	20230920	110438	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8760	10	2	0.11	100829720	11511	12.31	8720	8890	8660	11370	6130	8750	8759.42	1.06	-1850	9316	9032	8886	8602	8456	8960	8530	58	2620	500	5250	10	1	11520000	1009	116.80	0.85	12	0.10	75.00	10291.00	14000	20230629	-37.43	5240	20221013	67.18	14000	-37.43	20230629	6840	28.07	20230103	14000	-37.43	20230629	5240	67.18	20221013	3.59	N	048430	500	57 억	122095	N	N	N	N
48	20230920	100431	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8740	-10	5	-0.11	80518200	9193	9.83	8720	8890	8660	11370	6130	8750	8758.64	1.06	-1486	9316	9032	8886	8602	8456	8960	8530	58	2620	500	5250	10	1	11520000	1007	116.53	0.85	12	0.08	75.00	10291.00	14000	20230629	-37.57	5240	20221013	66.79	14000	-37.57	20230629	6840	27.78	20230103	14000	-37.57	20230629	5240	66.79	20221013	3.59	N	048430	500	57 억	122095	N	N	N	N
49	20230920	090436	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8720	-30	5	-0.34	5269000	604	0.65	8720	8730	8720	11370	6130	8750	8723.51	1.06	-94	9316	9032	8886	8602	8456	8960	8530	58	2620	500	5250	10	1	11520000	1005	116.27	0.85	12	0.01	75.00	10291.00	14000	20230629	-37.71	5240	20221013	66.41	14000	-37.71	20230629	6840	27.49	20230103	14000	-37.71	20230629	5240	66.41	20221013	3.59	N	048430	500	57 억	122095	N	N	N	N
50	20230919	160433	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8750	-260	5	-2.89	816631300	92358	118.22	9010	9170	8740	11710	6310	9010	8842.03	1.05	1075	9356	9182	9096	8922	8836	9140	8880	58	2700	500	5400	10	1	11520000	1008	116.67	0.85	12	0.80	75.00	10291.00	14000	20230629	-37.50	5240	20221013	66.98	14000	-37.50	20230629	6840	27.92	20230103	14000	-37.50	20230629	5240	66.98	20221013	3.61	N	048430	500	57 억	121021	N	N	N	N
51	20230919	150434	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8780	-230	5	-2.55	747367770	84446	108.09	9010	9170	8740	11710	6310	9010	8850.24	1.05	1581	9356	9182	9096	8922	8836	9140	8880	58	2700	500	5400	10	1	11520000	1011	117.07	0.85	12	0.73	75.00	10291.00	14000	20230629	-37.29	5240	20221013	67.56	14000	-37.29	20230629	6840	28.36	20230103	14000	-37.29	20230629	5240	67.56	20221013	3.61	N	048430	500	57 억	121021	N	N	N	N
52	20230919	140432	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8810	-200	5	-2.22	714904570	80745	103.35	9010	9170	8740	11710	6310	9010	8853.86	1.05	996	9356	9182	9096	8922	8836	9140	8880	58	2700	500	5400	10	1	11520000	1015	117.47	0.86	12	0.70	75.00	10291.00	14000	20230629	-37.07	5240	20221013	68.13	14000	-37.07	20230629	6840	28.80	20230103	14000	-37.07	20230629	5240	68.13	20221013	3.61	N	048430	500	57 억	121021	N	N	N	N
53	20230919	130427	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8790	-220	5	-2.44	580424820	65413	83.73	9010	9170	8740	11710	6310	9010	8873.23	1.05	-980	9356	9182	9096	8922	8836	9140	8880	58	2700	500	5400	10	1	11520000	1013	117.20	0.85	12	0.57	75.00	10291.00	14000	20230629	-37.21	5240	20221013	67.75	14000	-37.21	20230629	6840	28.51	20230103	14000	-37.21	20230629	5240	67.75	20221013	3.61	N	048430	500	57 억	121021	N	N	N	N
54	20230919	120439	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8840	-170	5	-1.89	484670520	54482	69.74	9010	9170	8750	11710	6310	9010	8895.98	1.05	-1126	9356	9182	9096	8922	8836	9140	8880	58	2700	500	5400	10	1	11520000	1018	117.87	0.86	12	0.47	75.00	10291.00	14000	20230629	-36.86	5240	20221013	68.70	14000	-36.86	20230629	6840	29.24	20230103	14000	-36.86	20230629	5240	68.70	20221013	3.61	N	048430	500	57 억	121021	N	N	N	N
55	20230919	110438	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8870	-140	5	-1.55	377322030	42296	54.14	9010	9170	8750	11710	6310	9010	8920.99	1.05	2533	9356	9182	9096	8922	8836	9140	8880	58	2700	500	5400	10	1	11520000	1022	118.27	0.86	12	0.37	75.00	10291.00	14000	20230629	-36.64	5240	20221013	69.27	14000	-36.64	20230629	6840	29.68	20230103	14000	-36.64	20230629	5240	69.27	20221013	3.61	N	048430	500	57 억	121021	N	N	N	N
56	20230919	100434	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	8830	-180	5	-2.00	299151310	33450	42.82	9010	9170	8750	11710	6310	9010	8943.24	1.05	2589	9356	9182	9096	8922	8836	9140	8880	58	2700	500	5400	10	1	11520000	1017	117.73	0.86	12	0.29	75.00	10291.00	14000	20230629	-36.93	5240	20221013	68.51	14000	-36.93	20230629	6840	29.09	20230103	14000	-36.93	20230629	5240	68.51	20221013	3.61	N	048430	500	57 억	121021	N	N	N	N
57	20230919	090433	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9090	80	2	0.89	12176390	1349	1.73	9010	9170	9000	11710	6310	9010	9026.23	1.05	-102	9356	9182	9096	8922	8836	9140	8880	58	2700	500	5400	10	1	11520000	1047	121.20	0.88	12	0.01	75.00	10291.00	14000	20230629	-35.07	5240	20221013	73.47	14000	-35.07	20230629	6840	32.89	20230103	14000	-35.07	20230629	5240	73.47	20221013	3.61	N	048430	500	57 억	121021	N	N	N	N
58	20230918	160434	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9010	-90	5	-0.99	713048800	77868	261.06	9130	9270	9010	11830	6370	9100	9157.15	0.97	10139	9380	9240	9120	8980	8860	9310	9050	58	2730	500	5460	10	1	11520000	1038	120.13	0.88	12	0.68	75.00	10291.00	14000	20230629	-35.64	5240	20221013	71.95	14000	-35.64	20230629	6840	31.73	20230103	14000	-35.64	20230629	5240	71.95	20221013	3.60	N	048430	500	57 억	111894	N	N	N	N
59	20230918	150432	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9090	-10	5	-0.11	645203740	70362	235.89	9130	9270	9070	11830	6370	9100	9169.78	0.97	7852	9380	9240	9120	8980	8860	9310	9050	58	2730	500	5460	10	1	11520000	1047	121.20	0.88	12	0.61	75.00	10291.00	14000	20230629	-35.07	5240	20221013	73.47	14000	-35.07	20230629	6840	32.89	20230103	14000	-35.07	20230629	5240	73.47	20221013	3.60	N	048430	500	57 억	111894	N	N	N	N
60	20230918	140444	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9220	120	2	1.32	494354020	53833	180.48	9130	9270	9110	11830	6370	9100	9183.10	0.97	4020	9380	9240	9120	8980	8860	9310	9050	58	2730	500	5460	10	1	11520000	1062	122.93	0.90	12	0.47	75.00	10291.00	14000	20230629	-34.14	5240	20221013	75.95	14000	-34.14	20230629	6840	34.80	20230103	14000	-34.14	20230629	5240	75.95	20221013	3.60	N	048430	500	57 억	111894	N	N	N	N
61	20230918	130433	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9180	80	2	0.88	407124080	44343	148.66	9130	9270	9110	11830	6370	9100	9181.25	0.97	3237	9380	9240	9120	8980	8860	9310	9050	58	2730	500	5460	10	1	11520000	1058	122.40	0.89	12	0.38	75.00	10291.00	14000	20230629	-34.43	5240	20221013	75.19	14000	-34.43	20230629	6840	34.21	20230103	14000	-34.43	20230629	5240	75.19	20221013	3.60	N	048430	500	57 억	111894	N	N	N	N
62	20230918	120434	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9190	90	2	0.99	376369120	40998	137.45	9130	9270	9110	11830	6370	9100	9180.18	0.97	4352	9380	9240	9120	8980	8860	9310	9050	58	2730	500	5460	10	1	11520000	1059	122.53	0.89	12	0.36	75.00	10291.00	14000	20230629	-34.36	5240	20221013	75.38	14000	-34.36	20230629	6840	34.36	20230103	14000	-34.36	20230629	5240	75.38	20221013	3.60	N	048430	500	57 억	111894	N	N	N	N
63	20230918	110435	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9250	150	2	1.65	347839330	37904	127.08	9130	9260	9110	11830	6370	9100	9176.85	0.97	3804	9380	9240	9120	8980	8860	9310	9050	58	2730	500	5460	10	1	11520000	1066	123.33	0.90	12	0.33	75.00	10291.00	14000	20230629	-33.93	5240	20221013	76.53	14000	-33.93	20230629	6840	35.23	20230103	14000	-33.93	20230629	5240	76.53	20221013	3.60	N	048430	500	57 억	111894	N	N	N	N
64	20230918	100430	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9190	90	2	0.99	188121180	20495	68.71	9130	9240	9110	11830	6370	9100	9178.88	0.97	3869	9380	9240	9120	8980	8860	9310	9050	58	2730	500	5460	10	1	11520000	1059	122.53	0.89	12	0.18	75.00	10291.00	14000	20230629	-34.36	5240	20221013	75.38	14000	-34.36	20230629	6840	34.36	20230103	14000	-34.36	20230629	5240	75.38	20221013	3.60	N	048430	500	57 억	111894	N	N	N	N
65	20230918	090427	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9150	50	2	0.55	4255810	466	1.56	9130	9150	9110	11830	6370	9100	9132.64	0.97	-228	9380	9240	9120	8980	8860	9310	9050	58	2730	500	5460	10	1	11520000	1054	122.00	0.89	12	0.00	75.00	10291.00	14000	20230629	-34.64	5240	20221013	74.62	14000	-34.64	20230629	6840	33.77	20230103	14000	-34.64	20230629	5240	74.62	20221013	3.60	N	048430	500	57 억	111894	N	N	N	N
66	20230915	160430	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9100	0	3	0.00	263380280	28797	75.76	9040	9260	9000	11830	6370	9100	9146.10	0.96	862	9380	9240	9110	8970	8840	9235	8965	58	2730	500	5460	10	1	11520000	1048	121.33	0.88	12	0.25	75.00	10291.00	14000	20230629	-35.00	5240	20221013	73.66	14000	-35.00	20230629	6840	33.04	20230103	14000	-35.00	20230629	5240	73.66	20221013	3.64	N	048430	500	57 억	111032	N	N	N	N
67	20230915	150432	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9120	20	2	0.22	239712870	26198	68.92	9040	9260	9000	11830	6370	9100	9150.04	0.96	1336	9380	9240	9110	8970	8840	9235	8965	58	2730	500	5460	10	1	11520000	1051	121.60	0.89	12	0.23	75.00	10291.00	14000	20230629	-34.86	5240	20221013	74.05	14000	-34.86	20230629	6840	33.33	20230103	14000	-34.86	20230629	5240	74.05	20221013	3.64	N	048430	500	57 억	111032	N	N	N	N
68	20230915	140430	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9170	70	2	0.77	192755550	21054	55.39	9040	9260	9000	11830	6370	9100	9155.29	0.96	1977	9380	9240	9110	8970	8840	9235	8965	58	2730	500	5460	10	1	11520000	1056	122.27	0.89	12	0.18	75.00	10291.00	14000	20230629	-34.50	5240	20221013	75.00	14000	-34.50	20230629	6840	34.06	20230103	14000	-34.50	20230629	5240	75.00	20221013	3.64	N	048430	500	57 억	111032	N	N	N	N
69	20230915	130428	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9180	80	2	0.88	173141820	18913	49.76	9040	9260	9000	11830	6370	9100	9154.65	0.96	2590	9380	9240	9110	8970	8840	9235	8965	58	2730	500	5460	10	1	11520000	1058	122.40	0.89	12	0.16	75.00	10291.00	14000	20230629	-34.43	5240	20221013	75.19	14000	-34.43	20230629	6840	34.21	20230103	14000	-34.43	20230629	5240	75.19	20221013	3.64	N	048430	500	57 억	111032	N	N	N	N
70	20230915	120434	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9210	110	2	1.21	162560870	17763	46.73	9040	9260	9000	11830	6370	9100	9151.66	0.96	2614	9380	9240	9110	8970	8840	9235	8965	58	2730	500	5460	10	1	11520000	1061	122.80	0.89	12	0.15	75.00	10291.00	14000	20230629	-34.21	5240	20221013	75.76	14000	-34.21	20230629	6840	34.65	20230103	14000	-34.21	20230629	5240	75.76	20221013	3.64	N	048430	500	57 억	111032	N	N	N	N
71	20230915	110435	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9220	120	2	1.32	133497470	14613	38.44	9040	9260	9000	11830	6370	9100	9135.53	0.96	2823	9380	9240	9110	8970	8840	9235	8965	58	2730	500	5460	10	1	11520000	1062	122.93	0.90	12	0.13	75.00	10291.00	14000	20230629	-34.14	5240	20221013	75.95	14000	-34.14	20230629	6840	34.80	20230103	14000	-34.14	20230629	5240	75.95	20221013	3.64	N	048430	500	57 억	111032	N	N	N	N
72	20230915	100435	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9150	50	2	0.55	113277210	12411	32.65	9040	9260	9000	11830	6370	9100	9127.16	0.96	2589	9380	9240	9110	8970	8840	9235	8965	58	2730	500	5460	10	1	11520000	1054	122.00	0.89	12	0.11	75.00	10291.00	14000	20230629	-34.64	5240	20221013	74.62	14000	-34.64	20230629	6840	33.77	20230103	14000	-34.64	20230629	5240	74.62	20221013	3.64	N	048430	500	57 억	111032	N	N	N	N
73	20230915	090427	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9010	-90	5	-0.99	16940670	1874	4.93	9040	9090	9000	11830	6370	9100	9039.85	0.96	-507	9380	9240	9110	8970	8840	9235	8965	58	2730	500	5460	10	1	11520000	1038	120.13	0.88	12	0.02	75.00	10291.00	14000	20230629	-35.64	5240	20221013	71.95	14000	-35.64	20230629	6840	31.73	20230103	14000	-35.64	20230629	5240	71.95	20221013	3.64	N	048430	500	57 억	111032	N	N	N	N
74	20230914	160431	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9100	40	2	0.44	341277670	37586	75.35	9100	9250	8980	11770	6350	9060	9080.40	0.98	-2237	9506	9282	9136	8912	8766	9210	8840	58	2710	500	5430	10	1	11520000	1048	121.33	0.88	12	0.33	75.00	10291.00	14000	20230629	-35.00	5240	20221013	73.66	14000	-35.00	20230629	6840	33.04	20230103	14000	-35.00	20230629	5240	73.66	20221013	3.69	N	048430	500	57 억	113269	N	N	N	N
75	20230914	150424	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9040	-20	5	-0.22	313335540	34510	69.18	9100	9250	8980	11770	6350	9060	9080.08	0.98	-2295	9506	9282	9136	8912	8766	9210	8840	58	2710	500	5430	10	1	11520000	1041	120.53	0.88	12	0.30	75.00	10291.00	14000	20230629	-35.43	5240	20221013	72.52	14000	-35.43	20230629	6840	32.16	20230103	14000	-35.43	20230629	5240	72.52	20221013	3.69	N	048430	500	57 억	113269	N	N	N	N
76	20230914	140423	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9080	20	2	0.22	203359330	22327	44.76	9100	9250	9040	11770	6350	9060	9110.25	0.98	-548	9506	9282	9136	8912	8766	9210	8840	58	2710	500	5430	10	1	11520000	1046	121.07	0.88	12	0.19	75.00	10291.00	14000	20230629	-35.14	5240	20221013	73.28	14000	-35.14	20230629	6840	32.75	20230103	14000	-35.14	20230629	5240	73.28	20221013	3.69	N	048430	500	57 억	113269	N	N	N	N
77	20230914	130420	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9080	20	2	0.22	195553480	21466	43.03	9100	9250	9040	11770	6350	9060	9112.10	0.98	-252	9506	9282	9136	8912	8766	9210	8840	58	2710	500	5430	10	1	11520000	1046	121.07	0.88	12	0.19	75.00	10291.00	14000	20230629	-35.14	5240	20221013	73.28	14000	-35.14	20230629	6840	32.75	20230103	14000	-35.14	20230629	5240	73.28	20221013	3.69	N	048430	500	57 억	113269	N	N	N	N
78	20230914	120430	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9100	40	2	0.44	172334300	18905	37.90	9100	9250	9050	11770	6350	9060	9118.59	0.98	-746	9506	9282	9136	8912	8766	9210	8840	58	2710	500	5430	10	1	11520000	1048	121.33	0.88	12	0.16	75.00	10291.00	14000	20230629	-35.00	5240	20221013	73.66	14000	-35.00	20230629	6840	33.04	20230103	14000	-35.00	20230629	5240	73.66	20221013	3.69	N	048430	500	57 억	113269	N	N	N	N
79	20230914	110424	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9090	30	2	0.33	151082280	16563	33.21	9100	9250	9050	11770	6350	9060	9125.21	0.98	-746	9506	9282	9136	8912	8766	9210	8840	58	2710	500	5430	10	1	11520000	1047	121.20	0.88	12	0.14	75.00	10291.00	14000	20230629	-35.07	5240	20221013	73.47	14000	-35.07	20230629	6840	32.89	20230103	14000	-35.07	20230629	5240	73.47	20221013	3.69	N	048430	500	57 억	113269	N	N	N	N
80	20230914	100419	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9140	80	2	0.88	88991960	9733	19.51	9100	9250	9070	11770	6350	9060	9151.80	0.98	502	9506	9282	9136	8912	8766	9210	8840	58	2710	500	5430	10	1	11520000	1053	121.87	0.89	12	0.08	75.00	10291.00	14000	20230629	-34.71	5240	20221013	74.43	14000	-34.71	20230629	6840	33.63	20230103	14000	-34.71	20230629	5240	74.43	20221013	3.69	N	048430	500	57 억	113269	N	N	N	N
81	20230914	090427	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9140	80	2	0.88	16698180	1839	3.69	9100	9140	9070	11770	6350	9060	9099.19	0.98	158	9506	9282	9136	8912	8766	9210	8840	58	2710	500	5430	10	1	11520000	1053	121.87	0.89	12	0.02	75.00	10291.00	14000	20230629	-34.71	5240	20221013	74.43	14000	-34.71	20230629	6840	33.63	20230103	14000	-34.71	20230629	5240	74.43	20221013	3.69	N	048430	500	57 억	113269	N	N	N	N
82	20230913	160430	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9060	-20	5	-0.22	433454810	47598	43.79	9080	9360	8990	11800	6360	9080	9106.58	0.97	1055	9860	9470	9270	8880	8680	9370	8780	58	2720	500	5440	10	1	11520000	1044	120.80	0.88	12	0.41	75.00	10291.00	14000	20230629	-35.29	5240	20221013	72.90	14000	-35.29	20230629	6840	32.46	20230103	14000	-35.29	20230629	5240	72.90	20221013	3.71	N	048430	500	57 억	112214	N	N	N	N
83	20230913	150425	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9050	-30	5	-0.33	401329050	44051	40.53	9080	9360	8990	11800	6360	9080	9110.55	0.97	957	9860	9470	9270	8880	8680	9370	8780	58	2720	500	5440	10	1	11520000	1043	120.67	0.88	12	0.38	75.00	10291.00	14000	20230629	-35.36	5240	20221013	72.71	14000	-35.36	20230629	6840	32.31	20230103	14000	-35.36	20230629	5240	72.71	20221013	3.71	N	048430	500	57 억	112214	N	N	N	N
84	20230913	140427	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9160	80	2	0.88	305879930	33548	30.86	9080	9360	8990	11800	6360	9080	9117.68	0.97	257	9860	9470	9270	8880	8680	9370	8780	58	2720	500	5440	10	1	11520000	1055	122.13	0.89	12	0.29	75.00	10291.00	14000	20230629	-34.57	5240	20221013	74.81	14000	-34.57	20230629	6840	33.92	20230103	14000	-34.57	20230629	5240	74.81	20221013	3.71	N	048430	500	57 억	112214	N	N	N	N
85	20230913	130417	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9080	0	3	0.00	263803460	28922	26.61	9080	9360	8990	11800	6360	9080	9121.20	0.97	50	9860	9470	9270	8880	8680	9370	8780	58	2720	500	5440	10	1	11520000	1046	121.07	0.88	12	0.25	75.00	10291.00	14000	20230629	-35.14	5240	20221013	73.28	14000	-35.14	20230629	6840	32.75	20230103	14000	-35.14	20230629	5240	73.28	20221013	3.71	N	048430	500	57 억	112214	N	N	N	N
86	20230913	120428	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9100	20	2	0.22	242939730	26628	24.50	9080	9360	8990	11800	6360	9080	9123.47	0.97	-376	9860	9470	9270	8880	8680	9370	8780	58	2720	500	5440	10	1	11520000	1048	121.33	0.88	12	0.23	75.00	10291.00	14000	20230629	-35.00	5240	20221013	73.66	14000	-35.00	20230629	6840	33.04	20230103	14000	-35.00	20230629	5240	73.66	20221013	3.71	N	048430	500	57 억	112214	N	N	N	N
87	20230913	110425	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9020	-60	5	-0.66	197377110	21593	19.86	9080	9360	8990	11800	6360	9080	9140.79	0.97	-1951	9860	9470	9270	8880	8680	9370	8780	58	2720	500	5440	10	1	11520000	1039	120.27	0.88	12	0.19	75.00	10291.00	14000	20230629	-35.57	5240	20221013	72.14	14000	-35.57	20230629	6840	31.87	20230103	14000	-35.57	20230629	5240	72.14	20221013	3.71	N	048430	500	57 억	112214	N	N	N	N
88	20230913	100420	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9250	170	2	1.87	75276630	8166	7.51	9080	9360	9080	11800	6360	9080	9218.30	0.97	694	9860	9470	9270	8880	8680	9370	8780	58	2720	500	5440	10	1	11520000	1066	123.33	0.90	12	0.07	75.00	10291.00	14000	20230629	-33.93	5240	20221013	76.53	14000	-33.93	20230629	6840	35.23	20230103	14000	-33.93	20230629	5240	76.53	20221013	3.71	N	048430	500	57 억	112214	N	N	N	N
89	20230913	090417	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9130	50	2	0.55	13314340	1441	1.33	9080	9360	9080	11800	6360	9080	9239.65	0.97	3	9860	9470	9270	8880	8680	9370	8780	58	2720	500	5440	10	1	11520000	1052	121.73	0.89	12	0.01	75.00	10291.00	14000	20230629	-34.79	5240	20221013	74.24	14000	-34.79	20230629	6840	33.48	20230103	14000	-34.79	20230629	5240	74.24	20221013	3.71	N	048430	500	57 억	112214	N	N	N	N
90	20230912	160414	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9080	-380	5	-4.02	1006981230	108104	83.12	9490	9660	9070	12290	6630	9460	9315.85	1.10	-13993	9960	9710	9450	9200	8940	9835	9325	58	2830	500	5670	10	1	11520000	1046	121.07	0.88	12	0.94	75.00	10291.00	14000	20230629	-35.14	5240	20221013	73.28	14000	-35.14	20230629	6840	32.75	20230103	14000	-35.14	20230629	5240	73.28	20221013	3.67	N	048430	500	57 억	126208	N	N	N	N
91	20230912	150423	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9130	-330	5	-3.49	896183490	95932	73.76	9490	9660	9070	12290	6630	9460	9341.86	1.10	-13712	9960	9710	9450	9200	8940	9835	9325	58	2830	500	5670	10	1	11520000	1052	121.73	0.89	12	0.83	75.00	10291.00	14000	20230629	-34.79	5240	20221013	74.24	14000	-34.79	20230629	6840	33.48	20230103	14000	-34.79	20230629	5240	74.24	20221013	3.67	N	048430	500	57 억	126208	N	N	N	N
92	20230912	140421	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9140	-320	5	-3.38	762170840	81227	62.45	9490	9660	9140	12290	6630	9460	9383.22	1.10	-12696	9960	9710	9450	9200	8940	9835	9325	58	2830	500	5670	10	1	11520000	1053	121.87	0.89	12	0.71	75.00	10291.00	14000	20230629	-34.71	5240	20221013	74.43	14000	-34.71	20230629	6840	33.63	20230103	14000	-34.71	20230629	5240	74.43	20221013	3.67	N	048430	500	57 억	126208	N	N	N	N
93	20230912	130419	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9310	-150	5	-1.59	610750610	64768	49.80	9490	9660	9230	12290	6630	9460	9429.82	1.10	-7199	9960	9710	9450	9200	8940	9835	9325	58	2830	500	5670	10	1	11520000	1073	124.13	0.90	12	0.56	75.00	10291.00	14000	20230629	-33.50	5240	20221013	77.67	14000	-33.50	20230629	6840	36.11	20230103	14000	-33.50	20230629	5240	77.67	20221013	3.67	N	048430	500	57 억	126208	N	N	N	N
94	20230912	120414	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9280	-180	5	-1.90	544249420	57582	44.27	9490	9660	9280	12290	6630	9460	9451.73	1.10	-4547	9960	9710	9450	9200	8940	9835	9325	58	2830	500	5670	10	1	11520000	1069	123.73	0.90	12	0.50	75.00	10291.00	14000	20230629	-33.71	5240	20221013	77.10	14000	-33.71	20230629	6840	35.67	20230103	14000	-33.71	20230629	5240	77.10	20221013	3.67	N	048430	500	57 억	126208	N	N	N	N
95	20230912	110418	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9360	-100	5	-1.06	434230670	45773	35.19	9490	9660	9310	12290	6630	9460	9486.61	1.10	1018	9960	9710	9450	9200	8940	9835	9325	58	2830	500	5670	10	1	11520000	1078	124.80	0.91	12	0.40	75.00	10291.00	14000	20230629	-33.14	5240	20221013	78.63	14000	-33.14	20230629	6840	36.84	20230103	14000	-33.14	20230629	5240	78.63	20221013	3.67	N	048430	500	57 억	126208	N	N	N	N
96	20230912	100417	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9450	-10	5	-0.11	253337700	26475	20.36	9490	9660	9450	12290	6630	9460	9568.94	1.10	3792	9960	9710	9450	9200	8940	9835	9325	58	2830	500	5670	10	1	11520000	1089	126.00	0.92	12	0.23	75.00	10291.00	14000	20230629	-32.50	5240	20221013	80.34	14000	-32.50	20230629	6840	38.16	20230103	14000	-32.50	20230629	5240	80.34	20221013	3.67	N	048430	500	57 억	126208	N	N	N	N
97	20230912	090423	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9650	190	2	2.01	26359270	2768	2.13	9490	9650	9490	12290	6630	9460	9522.86	1.10	1062	9960	9710	9450	9200	8940	9835	9325	58	2830	500	5670	10	1	11520000	1112	128.67	0.94	12	0.02	75.00	10291.00	14000	20230629	-31.07	5240	20221013	84.16	14000	-31.07	20230629	6840	41.08	20230103	14000	-31.07	20230629	5240	84.16	20221013	3.67	N	048430	500	57 억	126208	N	N	N	N
98	20230911	160414	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9460	270	2	2.94	1227164860	129284	144.86	9190	9700	9190	11940	6440	9190	9492.11	0.76	39340	9676	9432	9296	9052	8916	9365	8985	58	2750	500	5510	10	1	11520000	1090	126.13	0.92	12	1.12	75.00	10291.00	14000	20230629	-32.43	5240	20221013	80.53	14000	-32.43	20230629	6840	38.30	20230103	14000	-32.43	20230629	5240	80.53	20221013	3.52	N	048430	500	57 억	87137	N	N	N	N
99	20230911	150420	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9450	260	2	2.83	1165978670	122816	137.62	9190	9700	9190	11940	6440	9190	9493.70	0.76	39424	9676	9432	9296	9052	8916	9365	8985	58	2750	500	5510	10	1	11520000	1089	126.00	0.92	12	1.07	75.00	10291.00	14000	20230629	-32.50	5240	20221013	80.34	14000	-32.50	20230629	6840	38.16	20230103	14000	-32.50	20230629	5240	80.34	20221013	3.52	N	048430	500	57 억	87137	N	N	N	N
100	20230911	140426	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9520	330	2	3.59	1068940520	112559	126.12	9190	9700	9190	11940	6440	9190	9496.71	0.76	37086	9676	9432	9296	9052	8916	9365	8985	58	2750	500	5510	10	1	11520000	1097	126.93	0.93	12	0.98	75.00	10291.00	14000	20230629	-32.00	5240	20221013	81.68	14000	-32.00	20230629	6840	39.18	20230103	14000	-32.00	20230629	5240	81.68	20221013	3.52	N	048430	500	57 억	87137	N	N	N	N
101	20230911	130410	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9600	410	2	4.46	858536140	90580	101.49	9190	9700	9190	11940	6440	9190	9478.21	0.76	34534	9676	9432	9296	9052	8916	9365	8985	58	2750	500	5510	10	1	11520000	1106	128.00	0.93	12	0.79	75.00	10291.00	14000	20230629	-31.43	5240	20221013	83.21	14000	-31.43	20230629	6840	40.35	20230103	14000	-31.43	20230629	5240	83.21	20221013	3.52	N	048430	500	57 억	87137	N	N	N	N
102	20230911	120416	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9510	320	2	3.48	725461000	76670	85.91	9190	9700	9190	11940	6440	9190	9462.12	0.76	30790	9676	9432	9296	9052	8916	9365	8985	58	2750	500	5510	10	1	11520000	1096	126.80	0.92	12	0.67	75.00	10291.00	14000	20230629	-32.07	5240	20221013	81.49	14000	-32.07	20230629	6840	39.04	20230103	14000	-32.07	20230629	5240	81.49	20221013	3.52	N	048430	500	57 억	87137	N	N	N	N
103	20230911	110408	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9550	360	2	3.92	638246820	67537	75.68	9190	9700	9190	11940	6440	9190	9450.33	0.76	26419	9676	9432	9296	9052	8916	9365	8985	58	2750	500	5510	10	1	11520000	1100	127.33	0.93	12	0.59	75.00	10291.00	14000	20230629	-31.79	5240	20221013	82.25	14000	-31.79	20230629	6840	39.62	20230103	14000	-31.79	20230629	5240	82.25	20221013	3.52	N	048430	500	57 억	87137	N	N	N	N
104	20230911	100410	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9310	120	2	1.31	161400770	17373	19.47	9190	9360	9190	11940	6440	9190	9290.32	0.76	6049	9676	9432	9296	9052	8916	9365	8985	58	2750	500	5510	10	1	11520000	1073	124.13	0.90	12	0.15	75.00	10291.00	14000	20230629	-33.50	5240	20221013	77.67	14000	-33.50	20230629	6840	36.11	20230103	14000	-33.50	20230629	5240	77.67	20221013	3.52	N	048430	500	57 억	87137	N	N	N	N
105	20230911	090410	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9240	50	2	0.54	25522920	2765	3.10	9190	9330	9190	11940	6440	9190	9230.71	0.76	1643	9676	9432	9296	9052	8916	9365	8985	58	2750	500	5510	10	1	11520000	1064	123.20	0.90	12	0.02	75.00	10291.00	14000	20230629	-34.00	5240	20221013	76.34	14000	-34.00	20230629	6840	35.09	20230103	14000	-34.00	20230629	5240	76.34	20221013	3.52	N	048430	500	57 억	87137	N	N	N	N
106	20230908	160415	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9190	-80	5	-0.86	808579090	87127	49.24	9210	9540	9160	12050	6490	9270	9281.01	0.67	9581	9816	9542	9406	9132	8996	9475	9065	58	2780	500	5560	10	1	11520000	1059	122.53	0.89	12	0.76	75.00	10291.00	14000	20230629	-34.36	5240	20221013	75.38	14000	-34.36	20230629	6840	34.36	20230103	14000	-34.36	20230629	5240	75.38	20221013	3.47	N	048430	500	57 억	77499	N	N	N	N
107	20230908	150417	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9240	-30	5	-0.32	746133180	80339	45.41	9210	9540	9160	12050	6490	9270	9287.35	0.67	8679	9816	9542	9406	9132	8996	9475	9065	58	2780	500	5560	10	1	11520000	1064	123.20	0.90	12	0.70	75.00	10291.00	14000	20230629	-34.00	5240	20221013	76.34	14000	-34.00	20230629	6840	35.09	20230103	14000	-34.00	20230629	5240	76.34	20221013	3.47	N	048430	500	57 억	77499	N	N	N	N
108	20230908	140418	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9270	0	3	0.00	584601740	62803	35.50	9210	9540	9160	12050	6490	9270	9308.62	0.67	9242	9816	9542	9406	9132	8996	9475	9065	58	2780	500	5560	10	1	11520000	1068	123.60	0.90	12	0.55	75.00	10291.00	14000	20230629	-33.79	5240	20221013	76.91	14000	-33.79	20230629	6840	35.53	20230103	14000	-33.79	20230629	5240	76.91	20221013	3.47	N	048430	500	57 억	77499	N	N	N	N
109	20230908	130417	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9290	20	2	0.22	508196650	54542	30.83	9210	9540	9160	12050	6490	9270	9317.70	0.67	10393	9816	9542	9406	9132	8996	9475	9065	58	2780	500	5560	10	1	11520000	1070	123.87	0.90	12	0.47	75.00	10291.00	14000	20230629	-33.64	5240	20221013	77.29	14000	-33.64	20230629	6840	35.82	20230103	14000	-33.64	20230629	5240	77.29	20221013	3.47	N	048430	500	57 억	77499	N	N	N	N
110	20230908	120424	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9280	10	2	0.11	464135840	49784	28.14	9210	9540	9160	12050	6490	9270	9323.21	0.67	12524	9816	9542	9406	9132	8996	9475	9065	58	2780	500	5560	10	1	11520000	1069	123.73	0.90	12	0.43	75.00	10291.00	14000	20230629	-33.71	5240	20221013	77.10	14000	-33.71	20230629	6840	35.67	20230103	14000	-33.71	20230629	5240	77.10	20221013	3.47	N	048430	500	57 억	77499	N	N	N	N
111	20230908	110419	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9330	60	2	0.65	427388180	45832	25.90	9210	9540	9160	12050	6490	9270	9325.35	0.67	13141	9816	9542	9406	9132	8996	9475	9065	58	2780	500	5560	10	1	11520000	1075	124.40	0.91	12	0.40	75.00	10291.00	14000	20230629	-33.36	5240	20221013	78.05	14000	-33.36	20230629	6840	36.40	20230103	14000	-33.36	20230629	5240	78.05	20221013	3.47	N	048430	500	57 억	77499	N	N	N	N
112	20230908	100415	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9330	60	2	0.65	256823480	27655	15.63	9210	9450	9160	12050	6490	9270	9286.81	0.67	6258	9816	9542	9406	9132	8996	9475	9065	58	2780	500	5560	10	1	11520000	1075	124.40	0.91	12	0.24	75.00	10291.00	14000	20230629	-33.36	5240	20221013	78.05	14000	-33.36	20230629	6840	36.40	20230103	14000	-33.36	20230629	5240	78.05	20221013	3.47	N	048430	500	57 억	77499	N	N	N	N
113	20230908	090422	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9270	0	3	0.00	59800120	6502	3.67	9210	9270	9160	12050	6490	9270	9194.88	0.67	3218	9816	9542	9406	9132	8996	9475	9065	58	2780	500	5560	10	1	11520000	1068	123.60	0.90	12	0.06	75.00	10291.00	14000	20230629	-33.79	5240	20221013	76.91	14000	-33.79	20230629	6840	35.53	20230103	14000	-33.79	20230629	5240	76.91	20221013	3.47	N	048430	500	57 억	77499	N	N	N	N
114	20230907	160414	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9270	-580	5	-5.89	1644076110	174691	19.53	9680	9680	9270	12800	6900	9850	9412.36	0.96	-33397	10903	10376	9963	9436	9023	10640	9700	58	2950	500	5910	10	1	11520000	1068	123.60	0.90	12	1.52	75.00	10291.00	14000	20230629	-33.79	5240	20221013	76.91	14000	-33.79	20230629	6840	35.53	20230103	14000	-33.79	20230629	5240	76.91	20221013	3.45	N	048430	500	57 억	110897	N	N	N	N
115	20230907	150415	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9310	-540	5	-5.48	1528796230	162284	18.14	9680	9680	9280	12800	6900	9850	9420.50	0.96	-33144	10903	10376	9963	9436	9023	10640	9700	58	2950	500	5910	10	1	11520000	1073	124.13	0.90	12	1.41	75.00	10291.00	14000	20230629	-33.50	5240	20221013	77.67	14000	-33.50	20230629	6840	36.11	20230103	14000	-33.50	20230629	5240	77.67	20221013	3.45	N	048430	500	57 억	110897	N	N	N	N
116	20230907	140413	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9340	-510	5	-5.18	1392244290	147623	16.51	9680	9680	9280	12800	6900	9850	9431.08	0.96	-32358	10903	10376	9963	9436	9023	10640	9700	58	2950	500	5910	10	1	11520000	1076	124.53	0.91	12	1.28	75.00	10291.00	14000	20230629	-33.29	5240	20221013	78.24	14000	-33.29	20230629	6840	36.55	20230103	14000	-33.29	20230629	5240	78.24	20221013	3.45	N	048430	500	57 억	110897	N	N	N	N
117	20230907	130414	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9420	-430	5	-4.37	1272104490	134835	15.08	9680	9680	9280	12800	6900	9850	9434.53	0.96	-27856	10903	10376	9963	9436	9023	10640	9700	58	2950	500	5910	10	1	11520000	1085	125.60	0.92	12	1.17	75.00	10291.00	14000	20230629	-32.71	5240	20221013	79.77	14000	-32.71	20230629	6840	37.72	20230103	14000	-32.71	20230629	5240	79.77	20221013	3.45	N	048430	500	57 억	110897	N	N	N	N
118	20230907	120420	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9380	-470	5	-4.77	1202691430	127442	14.25	9680	9680	9280	12800	6900	9850	9437.17	0.96	-26715	10903	10376	9963	9436	9023	10640	9700	58	2950	500	5910	10	1	11520000	1081	125.07	0.91	12	1.11	75.00	10291.00	14000	20230629	-33.00	5240	20221013	79.01	14000	-33.00	20230629	6840	37.13	20230103	14000	-33.00	20230629	5240	79.01	20221013	3.45	N	048430	500	57 억	110897	N	N	N	N
119	20230907	110419	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9330	-520	5	-5.28	1051496180	111225	12.44	9680	9680	9280	12800	6900	9850	9453.78	0.96	-21096	10903	10376	9963	9436	9023	10640	9700	58	2950	500	5910	10	1	11520000	1075	124.40	0.91	12	0.97	75.00	10291.00	14000	20230629	-33.36	5240	20221013	78.05	14000	-33.36	20230629	6840	36.40	20230103	14000	-33.36	20230629	5240	78.05	20221013	3.45	N	048430	500	57 억	110897	N	N	N	N
120	20230907	100414	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9310	-540	5	-5.48	847865240	89332	9.99	9680	9680	9290	12800	6900	9850	9491.17	0.96	-14360	10903	10376	9963	9436	9023	10640	9700	58	2950	500	5910	10	1	11520000	1073	124.13	0.90	12	0.78	75.00	10291.00	14000	20230629	-33.50	5240	20221013	77.67	14000	-33.50	20230629	6840	36.11	20230103	14000	-33.50	20230629	5240	77.67	20221013	3.45	N	048430	500	57 억	110897	N	N	N	N
121	20230907	090419	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9560	-290	5	-2.94	190582680	19837	2.22	9680	9680	9550	12800	6900	9850	9607.43	0.96	-1421	10903	10376	9963	9436	9023	10640	9700	58	2950	500	5910	10	1	11520000	1101	127.47	0.93	12	0.17	75.00	10291.00	14000	20230629	-31.71	5240	20221013	82.44	14000	-31.71	20230629	6840	39.77	20230103	14000	-31.71	20230629	5240	82.44	20221013	3.45	N	048430	500	57 억	110897	N	N	N	N
122	20230906	160414	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9850	-30	5	-0.30	8815085840	883780	467.17	9550	10490	9550	12840	6920	9880	9975.33	1.88	-105579	10346	10112	9706	9472	9066	10230	9590	58	2960	500	5920	10	1	11520000	1135	131.33	0.96	12	7.67	75.00	10291.00	14000	20230629	-29.64	5240	20221013	87.98	14000	-29.64	20230629	6840	44.01	20230103	14000	-29.64	20230629	5240	87.98	20221013	3.40	N	048430	500	57 억	216768	N	N	N	N
123	20230906	150413	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9740	-140	5	-1.42	8475141850	848997	448.78	9550	10490	9550	12840	6920	9880	9982.59	1.88	-107337	10346	10112	9706	9472	9066	10230	9590	58	2960	500	5920	10	1	11520000	1122	129.87	0.95	12	7.37	75.00	10291.00	14000	20230629	-30.43	5240	20221013	85.88	14000	-30.43	20230629	6840	42.40	20230103	14000	-30.43	20230629	5240	85.88	20221013	3.40	N	048430	500	57 억	216768	N	N	N	N
124	20230906	140416	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9980	100	2	1.01	7210184060	719829	380.50	9550	10490	9550	12840	6920	9880	10016.61	1.88	-95142	10346	10112	9706	9472	9066	10230	9590	58	2960	500	5920	10	1	11520000	1150	133.07	0.97	12	6.25	75.00	10291.00	14000	20230629	-28.71	5240	20221013	90.46	14000	-28.71	20230629	6840	45.91	20230103	14000	-28.71	20230629	5240	90.46	20221013	3.40	N	048430	500	57 억	216768	N	N	N	N
125	20230906	130412	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9590	-290	5	-2.94	1439756000	148337	78.41	9550	10090	9550	12840	6920	9880	9705.43	1.88	-27993	10346	10112	9706	9472	9066	10230	9590	58	2960	500	5920	10	1	11520000	1105	127.87	0.93	12	1.29	75.00	10291.00	14000	20230629	-31.50	5240	20221013	83.02	14000	-31.50	20230629	6840	40.20	20230103	14000	-31.50	20230629	5240	83.02	20221013	3.40	N	048430	500	57 억	216768	N	N	N	N
126	20230906	120417	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9600	-280	5	-2.83	1365679840	140609	74.33	9550	10090	9550	12840	6920	9880	9712.05	1.88	-24290	10346	10112	9706	9472	9066	10230	9590	58	2960	500	5920	10	1	11520000	1106	128.00	0.93	12	1.22	75.00	10291.00	14000	20230629	-31.43	5240	20221013	83.21	14000	-31.43	20230629	6840	40.35	20230103	14000	-31.43	20230629	5240	83.21	20221013	3.40	N	048430	500	57 억	216768	N	N	N	N
127	20230906	110417	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9640	-240	5	-2.43	1254096600	128991	68.18	9550	10090	9550	12840	6920	9880	9721.78	1.88	-19710	10346	10112	9706	9472	9066	10230	9590	58	2960	500	5920	10	1	11520000	1111	128.53	0.94	12	1.12	75.00	10291.00	14000	20230629	-31.14	5240	20221013	83.97	14000	-31.14	20230629	6840	40.94	20230103	14000	-31.14	20230629	5240	83.97	20221013	3.40	N	048430	500	57 억	216768	N	N	N	N
128	20230906	100405	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9650	-230	5	-2.33	1060001840	108786	57.50	9550	10090	9550	12840	6920	9880	9743.33	1.88	-14628	10346	10112	9706	9472	9066	10230	9590	58	2960	500	5920	10	1	11520000	1112	128.67	0.94	12	0.94	75.00	10291.00	14000	20230629	-31.07	5240	20221013	84.16	14000	-31.07	20230629	6840	41.08	20230103	14000	-31.07	20230629	5240	84.16	20221013	3.40	N	048430	500	57 억	216768	N	N	N	N
129	20230906	090410	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9600	-280	5	-2.83	112973230	11780	6.23	9550	9670	9550	12840	6920	9880	9578.24	1.88	262	10346	10112	9706	9472	9066	10230	9590	58	2960	500	5920	10	1	11520000	1106	128.00	0.93	12	0.10	75.00	10291.00	14000	20230629	-31.43	5240	20221013	83.21	14000	-31.43	20230629	6840	40.35	20230103	14000	-31.43	20230629	5240	83.21	20221013	3.40	N	048430	500	57 억	216768	N	N	N	N
130	20230905	160408	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9880	450	2	4.77	1763248010	183014	384.67	9450	9940	9300	12250	6610	9430	9630.15	1.84	3911	9810	9620	9410	9220	9010	9715	9315	58	2820	500	5650	10	1	11520000	1138	131.73	0.96	12	1.59	75.00	10291.00	14000	20230629	-29.43	5240	20221013	88.55	14000	-29.43	20230629	6840	44.44	20230103	14000	-29.43	20230629	5240	88.55	20221013	3.42	N	048430	500	57 억	212410	N	N	N	N
131	20230905	150419	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9700	270	2	2.86	1133668700	119079	250.29	9450	9720	9300	12250	6610	9430	9520.43	1.84	4802	9810	9620	9410	9220	9010	9715	9315	58	2820	500	5650	10	1	11520000	1117	129.33	0.94	12	1.03	75.00	10291.00	14000	20230629	-30.71	5240	20221013	85.11	14000	-30.71	20230629	6840	41.81	20230103	14000	-30.71	20230629	5240	85.11	20221013	3.42	N	048430	500	57 억	212410	N	N	N	N
132	20230905	140416	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9580	150	2	1.59	872760310	91990	193.35	9450	9610	9300	12250	6610	9430	9487.66	1.84	-1033	9810	9620	9410	9220	9010	9715	9315	58	2820	500	5650	10	1	11520000	1104	127.73	0.93	12	0.80	75.00	10291.00	14000	20230629	-31.57	5240	20221013	82.82	14000	-31.57	20230629	6840	40.06	20230103	14000	-31.57	20230629	5240	82.82	20221013	3.42	N	048430	500	57 억	212410	N	N	N	N
133	20230905	130400	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9560	130	2	1.38	620103120	65599	137.88	9450	9590	9300	12250	6610	9430	9452.99	1.84	-12208	9810	9620	9410	9220	9010	9715	9315	58	2820	500	5650	10	1	11520000	1101	127.47	0.93	12	0.57	75.00	10291.00	14000	20230629	-31.71	5240	20221013	82.44	14000	-31.71	20230629	6840	39.77	20230103	14000	-31.71	20230629	5240	82.44	20221013	3.42	N	048430	500	57 억	212410	N	N	N	N
134	20230905	120408	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9470	40	2	0.42	475699730	50462	106.06	9450	9570	9300	12250	6610	9430	9426.88	1.84	-9300	9810	9620	9410	9220	9010	9715	9315	58	2820	500	5650	10	1	11520000	1091	126.27	0.92	12	0.44	75.00	10291.00	14000	20230629	-32.36	5240	20221013	80.73	14000	-32.36	20230629	6840	38.45	20230103	14000	-32.36	20230629	5240	80.73	20221013	3.42	N	048430	500	57 억	212410	N	N	N	N
135	20230905	110411	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9490	60	2	0.64	431584080	45796	96.26	9450	9570	9300	12250	6610	9430	9424.04	1.84	-8567	9810	9620	9410	9220	9010	9715	9315	58	2820	500	5650	10	1	11520000	1093	126.53	0.92	12	0.40	75.00	10291.00	14000	20230629	-32.21	5240	20221013	81.11	14000	-32.21	20230629	6840	38.74	20230103	14000	-32.21	20230629	5240	81.11	20221013	3.42	N	048430	500	57 억	212410	N	N	N	N
136	20230905	100406	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9300	-130	5	-1.38	195838540	20923	43.98	9450	9450	9300	12250	6610	9430	9359.43	1.84	-5266	9810	9620	9410	9220	9010	9715	9315	58	2820	500	5650	10	1	11520000	1071	124.00	0.90	12	0.18	75.00	10291.00	14000	20230629	-33.57	5240	20221013	77.48	14000	-33.57	20230629	6840	35.96	20230103	14000	-33.57	20230629	5240	77.48	20221013	3.42	N	048430	500	57 억	212410	N	N	N	N
137	20230905	090402	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9390	-40	5	-0.42	20443280	2166	4.55	9450	9450	9390	12250	6610	9430	9438.92	1.84	-1159	9810	9620	9410	9220	9010	9715	9315	58	2820	500	5650	10	1	11520000	1082	125.20	0.91	12	0.02	75.00	10291.00	14000	20230629	-32.93	5240	20221013	79.20	14000	-32.93	20230629	6840	37.28	20230103	14000	-32.93	20230629	5240	79.20	20221013	3.42	N	048430	500	57 억	212410	N	N	N	N
138	20230904	160404	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9430	60	2	0.64	440043880	46711	43.48	9330	9600	9200	12180	6560	9370	9420.25	1.86	-2431	9863	9616	9493	9246	9123	9555	9185	58	2810	500	5620	10	1	11520000	1086	125.73	0.92	12	0.41	75.00	10291.00	14000	20230629	-32.64	5240	20221013	79.96	14000	-32.64	20230629	6840	37.87	20230103	14000	-32.64	20230629	5240	79.96	20221013	3.32	N	048430	500	57 억	214841	N	N	N	N
139	20230904	150359	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9400	30	2	0.32	389802320	41373	38.51	9330	9600	9200	12180	6560	9370	9421.66	1.86	-2013	9863	9616	9493	9246	9123	9555	9185	58	2810	500	5620	10	1	11520000	1083	125.33	0.91	12	0.36	75.00	10291.00	14000	20230629	-32.86	5240	20221013	79.39	14000	-32.86	20230629	6840	37.43	20230103	14000	-32.86	20230629	5240	79.39	20221013	3.32	N	048430	500	57 억	214841	N	N	N	N
140	20230904	140355	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9410	40	2	0.43	344903940	36587	34.06	9330	9600	9200	12180	6560	9370	9426.95	1.86	-863	9863	9616	9493	9246	9123	9555	9185	58	2810	500	5620	10	1	11520000	1084	125.47	0.91	12	0.32	75.00	10291.00	14000	20230629	-32.79	5240	20221013	79.58	14000	-32.79	20230629	6840	37.57	20230103	14000	-32.79	20230629	5240	79.58	20221013	3.32	N	048430	500	57 억	214841	N	N	N	N
141	20230904	130403	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9420	50	2	0.53	300848930	31902	29.70	9330	9600	9200	12180	6560	9370	9430.41	1.86	-917	9863	9616	9493	9246	9123	9555	9185	58	2810	500	5620	10	1	11520000	1085	125.60	0.92	12	0.28	75.00	10291.00	14000	20230629	-32.71	5240	20221013	79.77	14000	-32.71	20230629	6840	37.72	20230103	14000	-32.71	20230629	5240	79.77	20221013	3.32	N	048430	500	57 억	214841	N	N	N	N
142	20230904	120356	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9440	70	2	0.75	262191750	27797	25.88	9330	9600	9200	12180	6560	9370	9432.38	1.86	-190	9863	9616	9493	9246	9123	9555	9185	58	2810	500	5620	10	1	11520000	1087	125.87	0.92	12	0.24	75.00	10291.00	14000	20230629	-32.57	5240	20221013	80.15	14000	-32.57	20230629	6840	38.01	20230103	14000	-32.57	20230629	5240	80.15	20221013	3.32	N	048430	500	57 억	214841	N	N	N	N
143	20230904	110351	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9430	60	2	0.64	127124360	13576	12.64	9330	9560	9200	12180	6560	9370	9363.90	1.86	622	9863	9616	9493	9246	9123	9555	9185	58	2810	500	5620	10	1	11520000	1086	125.73	0.92	12	0.12	75.00	10291.00	14000	20230629	-32.64	5240	20221013	79.96	14000	-32.64	20230629	6840	37.87	20230103	14000	-32.64	20230629	5240	79.96	20221013	3.32	N	048430	500	57 억	214841	N	N	N	N
144	20230904	100352	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9430	60	2	0.64	115841760	12381	11.53	9330	9560	9200	12180	6560	9370	9356.41	1.86	453	9863	9616	9493	9246	9123	9555	9185	58	2810	500	5620	10	1	11520000	1086	125.73	0.92	12	0.11	75.00	10291.00	14000	20230629	-32.64	5240	20221013	79.96	14000	-32.64	20230629	6840	37.87	20230103	14000	-32.64	20230629	5240	79.96	20221013	3.32	N	048430	500	57 억	214841	N	N	N	N
145	20230904	090401	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9200	-170	5	-1.81	46273320	4985	4.64	9330	9350	9200	12180	6560	9370	9282.51	1.86	-2110	9863	9616	9493	9246	9123	9555	9185	58	2810	500	5620	10	1	11520000	1060	122.67	0.89	12	0.04	75.00	10291.00	14000	20230629	-34.29	5240	20221013	75.57	14000	-34.29	20230629	6840	34.50	20230103	14000	-34.29	20230629	5240	75.57	20221013	3.32	N	048430	500	57 억	214841	N	N	N	N
146	20230901	160353	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9370	-170	5	-1.78	1010227020	105806	60.34	9540	9740	9370	12400	6680	9540	9548.12	1.94	-8163	10040	9790	9630	9380	9220	9710	9300	58	2860	500	5720	10	1	11520000	1079	124.93	0.91	12	0.92	75.00	10291.00	14000	20230629	-33.07	5240	20221013	78.82	14000	-33.07	20230629	6840	36.99	20230103	14000	-33.07	20230629	5240	78.82	20221013	3.35	N	048430	500	57 억	223004	N	N	N	N
147	20230901	150401	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9430	-110	5	-1.15	923798390	96597	55.09	9540	9740	9370	12400	6680	9540	9563.46	1.94	-10121	10040	9790	9630	9380	9220	9710	9300	58	2860	500	5720	10	1	11520000	1086	125.73	0.92	12	0.84	75.00	10291.00	14000	20230629	-32.64	5240	20221013	79.96	14000	-32.64	20230629	6840	37.87	20230103	14000	-32.64	20230629	5240	79.96	20221013	3.35	N	048430	500	57 억	223004	N	N	N	N
148	20230901	140358	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9550	10	2	0.10	778499910	81206	46.31	9540	9740	9490	12400	6680	9540	9586.81	1.94	-9118	10040	9790	9630	9380	9220	9710	9300	58	2860	500	5720	10	1	11520000	1100	127.33	0.93	12	0.70	75.00	10291.00	14000	20230629	-31.79	5240	20221013	82.25	14000	-31.79	20230629	6840	39.62	20230103	14000	-31.79	20230629	5240	82.25	20221013	3.35	N	048430	500	57 억	223004	N	N	N	N
149	20230901	130351	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9540	0	3	0.00	664126330	69185	39.46	9540	9740	9500	12400	6680	9540	9599.40	1.94	-4339	10040	9790	9630	9380	9220	9710	9300	58	2860	500	5720	10	1	11520000	1099	127.20	0.93	12	0.60	75.00	10291.00	14000	20230629	-31.86	5240	20221013	82.06	14000	-31.86	20230629	6840	39.47	20230103	14000	-31.86	20230629	5240	82.06	20221013	3.35	N	048430	500	57 억	223004	N	N	N	N
150	20230901	120353	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9570	30	2	0.31	602270060	62698	35.76	9540	9740	9520	12400	6680	9540	9606.04	1.94	-495	10040	9790	9630	9380	9220	9710	9300	58	2860	500	5720	10	1	11520000	1102	127.60	0.93	12	0.54	75.00	10291.00	14000	20230629	-31.64	5240	20221013	82.63	14000	-31.64	20230629	6840	39.91	20230103	14000	-31.64	20230629	5240	82.63	20221013	3.35	N	048430	500	57 억	223004	N	N	N	N
151	20230901	110354	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9540	0	3	0.00	517008410	53776	30.67	9540	9740	9520	12400	6680	9540	9614.30	1.94	3171	10040	9790	9630	9380	9220	9710	9300	58	2860	500	5720	10	1	11520000	1099	127.20	0.93	12	0.47	75.00	10291.00	14000	20230629	-31.86	5240	20221013	82.06	14000	-31.86	20230629	6840	39.47	20230103	14000	-31.86	20230629	5240	82.06	20221013	3.35	N	048430	500	57 억	223004	N	N	N	N
152	20230901	100352	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9560	20	2	0.21	364598900	37877	21.60	9540	9740	9520	12400	6680	9540	9626.18	1.94	6906	10040	9790	9630	9380	9220	9710	9300	58	2860	500	5720	10	1	11520000	1101	127.47	0.93	12	0.33	75.00	10291.00	14000	20230629	-31.71	5240	20221013	82.44	14000	-31.71	20230629	6840	39.77	20230103	14000	-31.71	20230629	5240	82.44	20221013	3.35	N	048430	500	57 억	223004	N	N	N	N
153	20230901	090348	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	9550	10	2	0.10	54521610	5708	3.26	9540	9600	9520	12400	6680	9540	9552.09	1.94	1470	10040	9790	9630	9380	9220	9710	9300	58	2860	500	5720	10	1	11520000	1100	127.33	0.93	12	0.05	75.00	10291.00	14000	20230629	-31.79	5240	20221013	82.25	14000	-31.79	20230629	6840	39.62	20230103	14000	-31.79	20230629	5240	82.25	20221013	3.35	N	048430	500	57 억	223004	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History