KissMeData/290690/price/prices-20230901.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17980	520	2	2.98	1230972020	70588	42.15	17190	17980	17080	22650	12230	17460	17436.91	0.31	0	10491	18780	18120	17740	17080	16700	18450	17410	10	5190	100	10820	10	1	9766050	1756	-34.25	3.43	12	0.72	-525.00	5249.00	35750	20230704	-49.71	5670	20221012	217.11	35750	-49.71	20230704	6070	196.21	20230103	35750	-49.71	20230704	5670	217.11	20221012	2.88	N	290690	100	9 억		29945	N	N	0	N	00	N
3	20230927	151103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17920	460	2	2.63	1109566090	63828	38.12	17190	17960	17080	22650	12230	17460	17383.69	0.31	0	10024	18780	18120	17740	17080	16700	18450	17410	10	5190	100	10820	10	1	9766050	1750	-34.13	3.41	12	0.65	-525.00	5249.00	35750	20230704	-49.87	5670	20221012	216.05	35750	-49.87	20230704	6070	195.22	20230103	35750	-49.87	20230704	5670	216.05	20221012	2.88	N	290690	100	9 억		29945	N	N	0	N	00	N
4	20230927	141103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17470	10	2	0.06	879753200	50924	30.41	17190	17580	17080	22650	12230	17460	17275.80	0.31	0	9795	18780	18120	17740	17080	16700	18450	17410	10	5190	100	10820	10	1	9766050	1706	-33.28	3.33	12	0.52	-525.00	5249.00	35750	20230704	-51.13	5670	20221012	208.11	35750	-51.13	20230704	6070	187.81	20230103	35750	-51.13	20230704	5670	208.11	20221012	2.88	N	290690	100	9 억		29945	N	N	0	N	00	N
5	20230927	131047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17470	10	2	0.06	795822310	46122	27.54	17190	17470	17080	22650	12230	17460	17254.72	0.31	0	7631	18780	18120	17740	17080	16700	18450	17410	10	5190	100	10820	10	1	9766050	1706	-33.28	3.33	12	0.47	-525.00	5249.00	35750	20230704	-51.13	5670	20221012	208.11	35750	-51.13	20230704	6070	187.81	20230103	35750	-51.13	20230704	5670	208.11	20221012	2.88	N	290690	100	9 억		29945	N	N	0	N	00	N
6	20230927	121046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17290	-170	5	-0.97	731697160	42430	25.34	17190	17470	17080	22650	12230	17460	17244.80	0.31	0	5686	18780	18120	17740	17080	16700	18450	17410	10	5190	100	10820	10	1	9766050	1689	-32.93	3.29	12	0.43	-525.00	5249.00	35750	20230704	-51.64	5670	20221012	204.94	35750	-51.64	20230704	6070	184.84	20230103	35750	-51.64	20230704	5670	204.94	20221012	2.88	N	290690	100	9 억		29945	N	N	0	N	00	N
7	20230927	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17260	-200	5	-1.15	510606830	29641	17.70	17190	17470	17080	22650	12230	17460	17226.36	0.31	0	-67	18780	18120	17740	17080	16700	18450	17410	10	5190	100	10820	10	1	9766050	1686	-32.88	3.29	12	0.30	-525.00	5249.00	35750	20230704	-51.72	5670	20221012	204.41	35750	-51.72	20230704	6070	184.35	20230103	35750	-51.72	20230704	5670	204.41	20221012	2.88	N	290690	100	9 억		29945	N	N	0	N	00	N
8	20230927	101049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17200	-260	5	-1.49	360387080	20957	12.52	17190	17390	17080	22650	12230	17460	17196.49	0.31	0	309	18780	18120	17740	17080	16700	18450	17410	10	5190	100	10820	10	1	9766050	1680	-32.76	3.28	12	0.21	-525.00	5249.00	35750	20230704	-51.89	5670	20221012	203.35	35750	-51.89	20230704	6070	183.36	20230103	35750	-51.89	20230704	5670	203.35	20221012	2.88	N	290690	100	9 억		29945	N	N	0	N	00	N
9	20230927	091110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17260	-200	5	-1.15	148166360	8624	5.15	17190	17390	17080	22650	12230	17460	17180.67	0.31	0	148	18780	18120	17740	17080	16700	18450	17410	10	5190	100	10820	10	1	9766050	1686	-32.88	3.29	12	0.09	-525.00	5249.00	35750	20230704	-51.72	5670	20221012	204.41	35750	-51.72	20230704	6070	184.35	20230103	35750	-51.72	20230704	5670	204.41	20221012	2.88	N	290690	100	9 억		29945	N	N	0	N	00	N
10	20230926	161047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17460	170	2	0.98	2933519650	163818	152.64	17410	18400	17360	22450	12110	17290	17907.81	0.19	0	10275	18123	17706	17493	17076	16863	17600	16970	10	5160	100	10710	10	1	9766050	1705	-33.26	3.33	12	1.68	-525.00	5249.00	35750	20230704	-51.16	5670	20221012	207.94	35750	-51.16	20230704	6070	187.64	20230103	35750	-51.16	20230704	5670	207.94	20221012	2.81	N	290690	100	9 억		18686	N	N	0	N	00	N
11	20230926	151047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17480	190	2	1.10	2797147790	155992	145.35	17410	18400	17360	22450	12110	17290	17931.35	0.19	0	10398	18123	17706	17493	17076	16863	17600	16970	10	5160	100	10710	10	1	9766050	1707	-33.30	3.33	12	1.60	-525.00	5249.00	35750	20230704	-51.10	5670	20221012	208.29	35750	-51.10	20230704	6070	187.97	20230103	35750	-51.10	20230704	5670	208.29	20221012	2.81	N	290690	100	9 억		18686	N	N	0	N	00	N
12	20230926	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17750	460	2	2.66	2489414020	138414	128.97	17410	18400	17410	22450	12110	17290	17985.28	0.19	0	13452	18123	17706	17493	17076	16863	17600	16970	10	5160	100	10710	10	1	9766050	1733	-33.81	3.38	12	1.42	-525.00	5249.00	35750	20230704	-50.35	5670	20221012	213.05	35750	-50.35	20230704	6070	192.42	20230103	35750	-50.35	20230704	5670	213.05	20221012	2.81	N	290690	100	9 억		18686	N	N	0	N	00	N
13	20230926	131044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17910	620	2	3.59	2327399410	129298	120.48	17410	18400	17410	22450	12110	17290	18000.27	0.19	0	13495	18123	17706	17493	17076	16863	17600	16970	10	5160	100	10710	10	1	9766050	1749	-34.11	3.41	12	1.32	-525.00	5249.00	35750	20230704	-49.90	5670	20221012	215.87	35750	-49.90	20230704	6070	195.06	20230103	35750	-49.90	20230704	5670	215.87	20221012	2.81	N	290690	100	9 억		18686	N	N	0	N	00	N
14	20230926	121050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18030	740	2	4.28	2158989120	119920	111.74	17410	18400	17410	22450	12110	17290	18003.58	0.19	0	13730	18123	17706	17493	17076	16863	17600	16970	10	5160	100	10710	10	1	9766050	1761	-34.34	3.43	12	1.23	-525.00	5249.00	35750	20230704	-49.57	5670	20221012	217.99	35750	-49.57	20230704	6070	197.03	20230103	35750	-49.57	20230704	5670	217.99	20221012	2.81	N	290690	100	9 억		18686	N	N	0	N	00	N
15	20230926	111044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18250	960	2	5.55	1710838990	95306	88.81	17410	18320	17410	22450	12110	17290	17951.01	0.19	0	11775	18123	17706	17493	17076	16863	17600	16970	10	5160	100	10710	10	1	9766050	1782	-34.76	3.48	12	0.98	-525.00	5249.00	35750	20230704	-48.95	5670	20221012	221.87	35750	-48.95	20230704	6070	200.66	20230103	35750	-48.95	20230704	5670	221.87	20221012	2.81	N	290690	100	9 억		18686	N	N	0	N	00	N
16	20230926	101045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17590	300	2	1.74	978684240	54749	51.01	17410	18320	17410	22450	12110	17290	17875.84	0.19	0	-251	18123	17706	17493	17076	16863	17600	16970	10	5160	100	10710	10	1	9766050	1718	-33.50	3.35	12	0.56	-525.00	5249.00	35750	20230704	-50.80	5670	20221012	210.23	35750	-50.80	20230704	6070	189.79	20230103	35750	-50.80	20230704	5670	210.23	20221012	2.81	N	290690	100	9 억		18686	N	N	0	N	00	N
17	20230926	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17980	690	2	3.99	105168090	5946	5.54	17410	18000	17410	22450	12110	17290	17687.20	0.19	0	-435	18123	17706	17493	17076	16863	17600	16970	10	5160	100	10710	10	1	9766050	1756	-34.25	3.43	12	0.06	-525.00	5249.00	35750	20230704	-49.71	5670	20221012	217.11	35750	-49.71	20230704	6070	196.21	20230103	35750	-49.71	20230704	5670	217.11	20221012	2.81	N	290690	100	9 억		18686	N	N	0	N	00	N
18	20230925	161048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17290	-370	5	-2.10	1836750200	105054	103.82	17590	17910	17280	22950	12370	17660	17484.83	0.20	0	-1344	18513	18086	17703	17276	16893	18300	17490	10	5290	100	10940	10	1	9766050	1689	-32.93	3.29	12	1.08	-525.00	5249.00	35750	20230704	-51.64	5670	20221012	204.94	35750	-51.64	20230704	6070	184.84	20230103	35750	-51.64	20230704	5670	204.94	20221012	2.79	N	290690	100	9 억		19875	N	N	0	N	00	N
19	20230925	151050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17330	-330	5	-1.87	1733112230	99066	97.90	17590	17910	17280	22950	12370	17660	17494.24	0.20	0	-1322	18513	18086	17703	17276	16893	18300	17490	10	5290	100	10940	10	1	9766050	1692	-33.01	3.30	12	1.01	-525.00	5249.00	35750	20230704	-51.52	5670	20221012	205.64	35750	-51.52	20230704	6070	185.50	20230103	35750	-51.52	20230704	5670	205.64	20221012	2.79	N	290690	100	9 억		19875	N	N	0	N	00	N
20	20230925	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17350	-310	5	-1.76	1337268630	76236	75.34	17590	17910	17330	22950	12370	17660	17540.91	0.20	0	-1246	18513	18086	17703	17276	16893	18300	17490	10	5290	100	10940	10	1	9766050	1694	-33.05	3.31	12	0.78	-525.00	5249.00	35750	20230704	-51.47	5670	20221012	206.00	35750	-51.47	20230704	6070	185.83	20230103	35750	-51.47	20230704	5670	206.00	20221012	2.79	N	290690	100	9 억		19875	N	N	0	N	00	N
21	20230925	131039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17450	-210	5	-1.19	1142762530	65040	64.28	17590	17910	17370	22950	12370	17660	17569.92	0.20	0	-2338	18513	18086	17703	17276	16893	18300	17490	10	5290	100	10940	10	1	9766050	1704	-33.24	3.32	12	0.67	-525.00	5249.00	35750	20230704	-51.19	5670	20221012	207.76	35750	-51.19	20230704	6070	187.48	20230103	35750	-51.19	20230704	5670	207.76	20221012	2.79	N	290690	100	9 억		19875	N	N	0	N	00	N
22	20230925	121044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17580	-80	5	-0.45	931297000	52917	52.29	17590	17910	17400	22950	12370	17660	17599.01	0.20	0	-1380	18513	18086	17703	17276	16893	18300	17490	10	5290	100	10940	10	1	9766050	1717	-33.49	3.35	12	0.54	-525.00	5249.00	35750	20230704	-50.83	5670	20221012	210.05	35750	-50.83	20230704	6070	189.62	20230103	35750	-50.83	20230704	5670	210.05	20221012	2.79	N	290690	100	9 억		19875	N	N	0	N	00	N
23	20230925	111039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17510	-150	5	-0.85	653127090	36986	36.55	17590	17910	17460	22950	12370	17660	17658.76	0.20	0	-1041	18513	18086	17703	17276	16893	18300	17490	10	5290	100	10940	10	1	9766050	1710	-33.35	3.34	12	0.38	-525.00	5249.00	35750	20230704	-51.02	5670	20221012	208.82	35750	-51.02	20230704	6070	188.47	20230103	35750	-51.02	20230704	5670	208.82	20221012	2.79	N	290690	100	9 억		19875	N	N	0	N	00	N
24	20230925	101042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17670	10	2	0.06	354468440	19995	19.76	17590	17910	17500	22950	12370	17660	17728.42	0.20	0	1327	18513	18086	17703	17276	16893	18300	17490	10	5290	100	10940	10	1	9766050	1726	-33.66	3.37	12	0.20	-525.00	5249.00	35750	20230704	-50.57	5670	20221012	211.64	35750	-50.57	20230704	6070	191.10	20230103	35750	-50.57	20230704	5670	211.64	20221012	2.79	N	290690	100	9 억		19875	N	N	0	N	00	N
25	20230925	091038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17680	20	2	0.11	123422640	6989	6.91	17590	17830	17500	22950	12370	17660	17659.55	0.20	0	4100	18513	18086	17703	17276	16893	18300	17490	10	5290	100	10940	10	1	9766050	1727	-33.68	3.37	12	0.07	-525.00	5249.00	35750	20230704	-50.55	5670	20221012	211.82	35750	-50.55	20230704	6070	191.27	20230103	35750	-50.55	20230704	5670	211.82	20221012	2.79	N	290690	100	9 억		19875	N	N	0	N	00	N
26	20230922	161119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17660	-60	5	-0.34	1749965190	99224	76.85	17340	18130	17320	23000	12410	17720	17636.46	0.15	0	5250	18666	18192	17946	17472	17226	18070	17350	10	5280	100	10980	10	1	9766050	1725	-33.64	3.36	12	1.02	-525.00	5249.00	35750	20230704	-50.60	5670	20221012	211.46	35750	-50.60	20230704	6070	190.94	20230103	35750	-50.60	20230704	5670	211.46	20221012	2.63	N	290690	100	9 억		14410	N	N	0	N	00	N
27	20230922	151111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17750	30	2	0.17	1602613000	90895	70.40	17340	18130	17320	23000	12410	17720	17631.48	0.15	0	4651	18666	18192	17946	17472	17226	18070	17350	10	5280	100	10980	10	1	9766050	1733	-33.81	3.38	12	0.93	-525.00	5249.00	35750	20230704	-50.35	5670	20221012	213.05	35750	-50.35	20230704	6070	192.42	20230103	35750	-50.35	20230704	5670	213.05	20221012	2.63	N	290690	100	9 억		14410	N	N	0	N	00	N
28	20230922	141109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17750	30	2	0.17	1300860520	73806	57.17	17340	18130	17320	23000	12410	17720	17625.40	0.15	0	6022	18666	18192	17946	17472	17226	18070	17350	10	5280	100	10980	10	1	9766050	1733	-33.81	3.38	12	0.76	-525.00	5249.00	35750	20230704	-50.35	5670	20221012	213.05	35750	-50.35	20230704	6070	192.42	20230103	35750	-50.35	20230704	5670	213.05	20221012	2.63	N	290690	100	9 억		14410	N	N	0	N	00	N
29	20230922	131002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17710	-10	5	-0.06	1068182610	60818	47.11	17340	17850	17320	23000	12410	17720	17563.59	0.15	0	9188	18666	18192	17946	17472	17226	18070	17350	10	5280	100	10980	10	1	9766050	1730	-33.73	3.37	12	0.62	-525.00	5249.00	35750	20230704	-50.46	5670	20221012	212.35	35750	-50.46	20230704	6070	191.76	20230103	35750	-50.46	20230704	5670	212.35	20221012	2.63	N	290690	100	9 억		14410	N	N	0	N	00	N
30	20230922	120959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17640	-80	5	-0.45	968672100	55188	42.74	17340	17850	17320	23000	12410	17720	17552.22	0.15	0	11097	18666	18192	17946	17472	17226	18070	17350	10	5280	100	10980	10	1	9766050	1723	-33.60	3.36	12	0.57	-525.00	5249.00	35750	20230704	-50.66	5670	20221012	211.11	35750	-50.66	20230704	6070	190.61	20230103	35750	-50.66	20230704	5670	211.11	20221012	2.63	N	290690	100	9 억		14410	N	N	0	N	00	N
31	20230922	110955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17740	20	2	0.11	874663140	49885	38.64	17340	17850	17320	23000	12410	17720	17533.59	0.15	0	12445	18666	18192	17946	17472	17226	18070	17350	10	5280	100	10980	10	1	9766050	1732	-33.79	3.38	12	0.51	-525.00	5249.00	35750	20230704	-50.38	5670	20221012	212.87	35750	-50.38	20230704	6070	192.26	20230103	35750	-50.38	20230704	5670	212.87	20221012	2.63	N	290690	100	9 억		14410	N	N	0	N	00	N
32	20230922	100955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17550	-170	5	-0.96	558231130	31871	24.69	17340	17830	17320	23000	12410	17720	17515.33	0.15	0	6502	18666	18192	17946	17472	17226	18070	17350	10	5280	100	10980	10	1	9766050	1714	-33.43	3.34	12	0.33	-525.00	5249.00	35750	20230704	-50.91	5670	20221012	209.52	35750	-50.91	20230704	6070	189.13	20230103	35750	-50.91	20230704	5670	209.52	20221012	2.63	N	290690	100	9 억		14410	N	N	0	N	00	N
33	20230922	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17550	-170	5	-0.96	228628480	13153	10.19	17340	17550	17320	23000	12410	17720	17382.23	0.15	0	2472	18666	18192	17946	17472	17226	18070	17350	10	5280	100	10980	10	1	9766050	1714	-33.43	3.34	12	0.13	-525.00	5249.00	35750	20230704	-50.91	5670	20221012	209.52	35750	-50.91	20230704	6070	189.13	20230103	35750	-50.91	20230704	5670	209.52	20221012	2.63	N	290690	100	9 억		14410	N	N	0	N	00	N
34	20230921	160954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17720	-580	5	-3.17	2263280130	126069	71.12	18420	18420	17700	23750	12810	18300	17952.91	0.25	0	-9996	19020	18660	18450	18090	17880	18555	17985	10	5450	100	11340	10	1	9766050	1731	-33.75	3.38	12	1.29	-525.00	5249.00	35750	20230704	-50.43	5670	20221012	212.52	35750	-50.43	20230704	6070	191.93	20230103	35750	-50.43	20230704	5670	212.52	20221012	2.50	N	290690	100	9 억		24404	N	N	0	N	00	N
35	20230921	150942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17780	-520	5	-2.84	2120447800	118010	66.58	18420	18420	17750	23750	12810	18300	17968.08	0.25	0	-10480	19020	18660	18450	18090	17880	18555	17985	10	5450	100	11340	10	1	9766050	1736	-33.87	3.39	12	1.21	-525.00	5249.00	35750	20230704	-50.27	5670	20221012	213.58	35750	-50.27	20230704	6070	192.92	20230103	35750	-50.27	20230704	5670	213.58	20221012	2.50	N	290690	100	9 억		24404	N	N	0	N	00	N
36	20230921	140949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17810	-490	5	-2.68	1761839440	97860	55.21	18420	18420	17810	23750	12810	18300	18003.36	0.25	0	-7133	19020	18660	18450	18090	17880	18555	17985	10	5450	100	11340	10	1	9766050	1739	-33.92	3.39	12	1.00	-525.00	5249.00	35750	20230704	-50.18	5670	20221012	214.11	35750	-50.18	20230704	6070	193.41	20230103	35750	-50.18	20230704	5670	214.11	20221012	2.50	N	290690	100	9 억		24404	N	N	0	N	00	N
37	20230921	130947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17860	-440	5	-2.40	1523128180	84500	47.67	18420	18420	17840	23750	12810	18300	18024.85	0.25	0	-6660	19020	18660	18450	18090	17880	18555	17985	10	5450	100	11340	10	1	9766050	1744	-34.02	3.40	12	0.87	-525.00	5249.00	35750	20230704	-50.04	5670	20221012	214.99	35750	-50.04	20230704	6070	194.23	20230103	35750	-50.04	20230704	5670	214.99	20221012	2.50	N	290690	100	9 억		24404	N	N	0	N	00	N
38	20230921	120939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17980	-320	5	-1.75	1101414820	60957	34.39	18420	18420	17970	23750	12810	18300	18068.32	0.25	0	230	19020	18660	18450	18090	17880	18555	17985	10	5450	100	11340	10	1	9766050	1756	-34.25	3.43	12	0.62	-525.00	5249.00	35750	20230704	-49.71	5670	20221012	217.11	35750	-49.71	20230704	6070	196.21	20230103	35750	-49.71	20230704	5670	217.11	20221012	2.50	N	290690	100	9 억		24404	N	N	0	N	00	N
39	20230921	111000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18030	-270	5	-1.48	745629970	41197	23.24	18420	18420	17980	23750	12810	18300	18098.62	0.25	0	24	19020	18660	18450	18090	17880	18555	17985	10	5450	100	11340	10	1	9766050	1761	-34.34	3.43	12	0.42	-525.00	5249.00	35750	20230704	-49.57	5670	20221012	217.99	35750	-49.57	20230704	6070	197.03	20230103	35750	-49.57	20230704	5670	217.99	20221012	2.50	N	290690	100	9 억		24404	N	N	0	N	00	N
40	20230921	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18170	-130	5	-0.71	505408250	27895	15.74	18420	18420	17980	23750	12810	18300	18117.56	0.25	0	-831	19020	18660	18450	18090	17880	18555	17985	10	5450	100	11340	10	1	9766050	1774	-34.61	3.46	12	0.29	-525.00	5249.00	35750	20230704	-49.17	5670	20221012	220.46	35750	-49.17	20230704	6070	199.34	20230103	35750	-49.17	20230704	5670	220.46	20221012	2.50	N	290690	100	9 억		24404	N	N	0	N	00	N
41	20230921	090943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18130	-170	5	-0.93	237131580	13117	7.40	18420	18420	17980	23750	12810	18300	18076.41	0.25	0	415	19020	18660	18450	18090	17880	18555	17985	10	5450	100	11340	10	1	9766050	1771	-34.53	3.45	12	0.13	-525.00	5249.00	35750	20230704	-49.29	5670	20221012	219.75	35750	-49.29	20230704	6070	198.68	20230103	35750	-49.29	20230704	5670	219.75	20221012	2.50	N	290690	100	9 억		24404	N	N	0	N	00	N
42	20230920	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18300	-350	5	-1.88	3244073970	175874	88.62	18320	18810	18240	24200	13060	18650	18445.84	0.28	0	-3071	19396	19022	18676	18302	17956	18850	18130	10	5550	100	11560	10	1	9766050	1787	-34.86	3.49	12	1.80	-525.00	5249.00	35750	20230704	-48.81	5670	20221012	222.75	35750	-48.81	20230704	6070	201.48	20230103	35750	-48.81	20230704	5670	222.75	20221012	2.53	N	290690	100	9 억		27136	N	N	0	N	00	N
43	20230920	150925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18340	-310	5	-1.66	3044877840	164994	83.14	18320	18810	18240	24200	13060	18650	18454.48	0.28	0	-4043	19396	19022	18676	18302	17956	18850	18130	10	5550	100	11560	10	1	9766050	1791	-34.93	3.49	12	1.69	-525.00	5249.00	35750	20230704	-48.70	5670	20221012	223.46	35750	-48.70	20230704	6070	202.14	20230103	35750	-48.70	20230704	5670	223.46	20221012	2.53	N	290690	100	9 억		27136	N	N	0	N	00	N
44	20230920	140940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18420	-230	5	-1.23	2561347920	138565	69.82	18320	18810	18260	24200	13060	18650	18484.81	0.28	0	-4001	19396	19022	18676	18302	17956	18850	18130	10	5550	100	11560	10	1	9766050	1799	-35.09	3.51	12	1.42	-525.00	5249.00	35750	20230704	-48.48	5670	20221012	224.87	35750	-48.48	20230704	6070	203.46	20230103	35750	-48.48	20230704	5670	224.87	20221012	2.53	N	290690	100	9 억		27136	N	N	0	N	00	N
45	20230920	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18320	-330	5	-1.77	2281550880	123363	62.16	18320	18810	18260	24200	13060	18650	18494.61	0.28	0	-3933	19396	19022	18676	18302	17956	18850	18130	10	5550	100	11560	10	1	9766050	1789	-34.90	3.49	12	1.26	-525.00	5249.00	35750	20230704	-48.76	5670	20221012	223.10	35750	-48.76	20230704	6070	201.81	20230103	35750	-48.76	20230704	5670	223.10	20221012	2.53	N	290690	100	9 억		27136	N	N	0	N	00	N
46	20230920	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18530	-120	5	-0.64	1537926400	82959	41.80	18320	18810	18320	24200	13060	18650	18538.39	0.28	0	7255	19396	19022	18676	18302	17956	18850	18130	10	5550	100	11560	10	1	9766050	1810	-35.30	3.53	12	0.85	-525.00	5249.00	35750	20230704	-48.17	5670	20221012	226.81	35750	-48.17	20230704	6070	205.27	20230103	35750	-48.17	20230704	5670	226.81	20221012	2.53	N	290690	100	9 억		27136	N	N	0	N	00	N
47	20230920	110939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18800	150	2	0.80	1115171080	60224	30.35	18320	18810	18320	24200	13060	18650	18517.05	0.28	0	11766	19396	19022	18676	18302	17956	18850	18130	10	5550	100	11560	10	1	9766050	1836	-35.81	3.58	12	0.62	-525.00	5249.00	35750	20230704	-47.41	5670	20221012	231.57	35750	-47.41	20230704	6070	209.72	20230103	35750	-47.41	20230704	5670	231.57	20221012	2.53	N	290690	100	9 억		27136	N	N	0	N	00	N
48	20230920	100920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18650	0	3	0.00	736059840	39886	20.10	18320	18690	18320	24200	13060	18650	18454.09	0.28	0	10774	19396	19022	18676	18302	17956	18850	18130	10	5550	100	11560	10	1	9766050	1821	-35.52	3.55	12	0.41	-525.00	5249.00	35750	20230704	-47.83	5670	20221012	228.92	35750	-47.83	20230704	6070	207.25	20230103	35750	-47.83	20230704	5670	228.92	20221012	2.53	N	290690	100	9 억		27136	N	N	0	N	00	N
49	20230920	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18450	-200	5	-1.07	157566780	8561	4.31	18320	18570	18320	24200	13060	18650	18405.18	0.28	0	1431	19396	19022	18676	18302	17956	18850	18130	10	5550	100	11560	10	1	9766050	1802	-35.14	3.51	12	0.09	-525.00	5249.00	35750	20230704	-48.39	5670	20221012	225.40	35750	-48.39	20230704	6070	203.95	20230103	35750	-48.39	20230704	5670	225.40	20221012	2.53	N	290690	100	9 억		27136	N	N	0	N	00	N
50	20230919	160929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18650	100	2	0.54	3633586300	194890	68.50	18690	19050	18330	24100	12990	18550	18644.26	0.16	0	11571	20076	19312	18856	18092	17636	19085	17865	10	5550	100	11500	10	1	9766050	1821	-35.52	3.55	12	2.00	-525.00	5249.00	35750	20230704	-47.83	5670	20221012	228.92	35750	-47.83	20230704	6070	207.25	20230103	35750	-47.83	20230704	5670	228.92	20221012	2.24	N	290690	100	9 억		15565	N	N	0	N	00	N
51	20230919	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18700	150	2	0.81	3392678050	181973	63.96	18690	19050	18330	24100	12990	18550	18643.85	0.16	0	11965	20076	19312	18856	18092	17636	19085	17865	10	5550	100	11500	10	1	9766050	1826	-35.62	3.56	12	1.86	-525.00	5249.00	35750	20230704	-47.69	5670	20221012	229.81	35750	-47.69	20230704	6070	208.07	20230103	35750	-47.69	20230704	5670	229.81	20221012	2.24	N	290690	100	9 억		15565	N	N	0	N	00	N
52	20230919	140931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18540	-10	5	-0.05	2615119240	140297	49.31	18690	19050	18330	24100	12990	18550	18639.88	0.16	0	1244	20076	19312	18856	18092	17636	19085	17865	10	5550	100	11500	10	1	9766050	1811	-35.31	3.53	12	1.44	-525.00	5249.00	35750	20230704	-48.14	5670	20221012	226.98	35750	-48.14	20230704	6070	205.44	20230103	35750	-48.14	20230704	5670	226.98	20221012	2.24	N	290690	100	9 억		15565	N	N	0	N	00	N
53	20230919	130914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18530	-20	5	-0.11	2311693520	123912	43.55	18690	19050	18330	24100	12990	18550	18655.93	0.16	0	-852	20076	19312	18856	18092	17636	19085	17865	10	5550	100	11500	10	1	9766050	1810	-35.30	3.53	12	1.27	-525.00	5249.00	35750	20230704	-48.17	5670	20221012	226.81	35750	-48.17	20230704	6070	205.27	20230103	35750	-48.17	20230704	5670	226.81	20221012	2.24	N	290690	100	9 억		15565	N	N	0	N	00	N
54	20230919	120931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18460	-90	5	-0.49	2178418460	116727	41.03	18690	19050	18330	24100	12990	18550	18662.51	0.16	0	-125	20076	19312	18856	18092	17636	19085	17865	10	5550	100	11500	10	1	9766050	1803	-35.16	3.52	12	1.20	-525.00	5249.00	35750	20230704	-48.36	5670	20221012	225.57	35750	-48.36	20230704	6070	204.12	20230103	35750	-48.36	20230704	5670	225.57	20221012	2.24	N	290690	100	9 억		15565	N	N	0	N	00	N
55	20230919	110936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18500	-50	5	-0.27	1985101750	106256	37.35	18690	19050	18330	24100	12990	18550	18682.26	0.16	0	823	20076	19312	18856	18092	17636	19085	17865	10	5550	100	11500	10	1	9766050	1807	-35.24	3.52	12	1.09	-525.00	5249.00	35750	20230704	-48.25	5670	20221012	226.28	35750	-48.25	20230704	6070	204.78	20230103	35750	-48.25	20230704	5670	226.28	20221012	2.24	N	290690	100	9 억		15565	N	N	0	N	00	N
56	20230919	100928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18400	-150	5	-0.81	1275165540	68171	23.96	18690	19050	18330	24100	12990	18550	18705.40	0.16	0	5257	20076	19312	18856	18092	17636	19085	17865	10	5550	100	11500	10	1	9766050	1797	-35.05	3.51	12	0.70	-525.00	5249.00	35750	20230704	-48.53	5670	20221012	224.51	35750	-48.53	20230704	6070	203.13	20230103	35750	-48.53	20230704	5670	224.51	20221012	2.24	N	290690	100	9 억		15565	N	N	0	N	00	N
57	20230919	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18920	370	2	1.99	271776720	14470	5.09	18690	18940	18560	24100	12990	18550	18782.10	0.16	0	514	20076	19312	18856	18092	17636	19085	17865	10	5550	100	11500	10	1	9766050	1848	-36.04	3.60	12	0.15	-525.00	5249.00	35750	20230704	-47.08	5670	20221012	233.69	35750	-47.08	20230704	6070	211.70	20230103	35750	-47.08	20230704	5670	233.69	20221012	2.24	N	290690	100	9 억		15565	N	N	0	N	00	N
58	20230918	160930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18550	-600	5	-3.13	5291905520	280914	26.91	19100	19620	18400	24850	13410	19150	18837.89	0.13	0	3333	20356	19752	19376	18772	18396	19565	18585	10	5700	100	11870	10	1	9766050	1812	-35.33	3.53	12	2.88	-525.00	5249.00	35750	20230704	-48.11	5670	20221012	227.16	35750	-48.11	20230704	6070	205.60	20230103	35750	-48.11	20230704	5670	227.16	20221012	2.21	N	290690	100	9 억		12232	N	N	0	N	00	N
59	20230918	150927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18570	-580	5	-3.03	5009257330	265681	25.45	19100	19620	18400	24850	13410	19150	18853.02	0.13	0	-146	20356	19752	19376	18772	18396	19565	18585	10	5700	100	11870	10	1	9766050	1814	-35.37	3.54	12	2.72	-525.00	5249.00	35750	20230704	-48.06	5670	20221012	227.51	35750	-48.06	20230704	6070	205.93	20230103	35750	-48.06	20230704	5670	227.51	20221012	2.21	N	290690	100	9 억		12232	N	N	0	N	00	N
60	20230918	140949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18550	-600	5	-3.13	4633159140	245351	23.50	19100	19620	18400	24850	13410	19150	18882.45	0.13	0	-2537	20356	19752	19376	18772	18396	19565	18585	10	5700	100	11870	10	1	9766050	1812	-35.33	3.53	12	2.51	-525.00	5249.00	35750	20230704	-48.11	5670	20221012	227.16	35750	-48.11	20230704	6070	205.60	20230103	35750	-48.11	20230704	5670	227.16	20221012	2.21	N	290690	100	9 억		12232	N	N	0	N	00	N
61	20230918	130926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18490	-660	5	-3.45	4247491710	224474	21.50	19100	19620	18400	24850	13410	19150	18920.71	0.13	0	-877	20356	19752	19376	18772	18396	19565	18585	10	5700	100	11870	10	1	9766050	1806	-35.22	3.52	12	2.30	-525.00	5249.00	35750	20230704	-48.28	5670	20221012	226.10	35750	-48.28	20230704	6070	204.61	20230103	35750	-48.28	20230704	5670	226.10	20221012	2.21	N	290690	100	9 억		12232	N	N	0	N	00	N
62	20230918	120933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18590	-560	5	-2.92	3489012390	183471	17.58	19100	19620	18570	24850	13410	19150	19015.79	0.13	0	-2524	20356	19752	19376	18772	18396	19565	18585	10	5700	100	11870	10	1	9766050	1816	-35.41	3.54	12	1.88	-525.00	5249.00	35750	20230704	-48.00	5670	20221012	227.87	35750	-48.00	20230704	6070	206.26	20230103	35750	-48.00	20230704	5670	227.87	20221012	2.21	N	290690	100	9 억		12232	N	N	0	N	00	N
63	20230918	110917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18780	-370	5	-1.93	2819547540	147716	14.15	19100	19620	18780	24850	13410	19150	19087.10	0.13	0	-4048	20356	19752	19376	18772	18396	19565	18585	10	5700	100	11870	10	1	9766050	1834	-35.77	3.58	12	1.51	-525.00	5249.00	35750	20230704	-47.47	5670	20221012	231.22	35750	-47.47	20230704	6070	209.39	20230103	35750	-47.47	20230704	5670	231.22	20221012	2.21	N	290690	100	9 억		12232	N	N	0	N	00	N
64	20230918	100910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18930	-220	5	-1.15	2386974460	124750	11.95	19100	19620	18810	24850	13410	19150	19133.90	0.13	0	-3797	20356	19752	19376	18772	18396	19565	18585	10	5700	100	11870	10	1	9766050	1849	-36.06	3.61	12	1.28	-525.00	5249.00	35750	20230704	-47.05	5670	20221012	233.86	35750	-47.05	20230704	6070	211.86	20230103	35750	-47.05	20230704	5670	233.86	20221012	2.21	N	290690	100	9 억		12232	N	N	0	N	00	N
65	20230918	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19210	60	2	0.31	594052580	30893	2.96	19100	19620	19100	24850	13410	19150	19232.67	0.13	0	4942	20356	19752	19376	18772	18396	19565	18585	10	5700	100	11870	10	1	9766050	1876	-36.59	3.66	12	0.32	-525.00	5249.00	35750	20230704	-46.27	5670	20221012	238.80	35750	-46.27	20230704	6070	216.47	20230103	35750	-46.27	20230704	5670	238.80	20221012	2.21	N	290690	100	9 억		12232	N	N	0	N	00	N
66	20230915	160925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19150	-120	5	-0.62	20189217230	1033715	32.70	19470	19980	19000	25050	13490	19270	19532.09	0.25	0	-14361	22423	20846	19373	17796	16323	20110	17060	10	5780	100	11940	10	1	9766050	1870	-36.48	3.65	12	10.58	-525.00	5249.00	35750	20230704	-46.43	5670	20221012	237.74	35750	-46.43	20230704	6070	215.49	20230103	35750	-46.43	20230704	5670	237.74	20221012	2.47	N	290690	100	9 억		24366	N	N	0	N	00	N
67	20230915	150920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19290	20	2	0.10	19399892660	992587	31.40	19470	19980	19000	25050	13490	19270	19545.23	0.25	0	-17380	22423	20846	19373	17796	16323	20110	17060	10	5780	100	11940	10	1	9766050	1884	-36.74	3.67	12	10.16	-525.00	5249.00	35750	20230704	-46.04	5670	20221012	240.21	35750	-46.04	20230704	6070	217.79	20230103	35750	-46.04	20230704	5670	240.21	20221012	2.47	N	290690	100	9 억		24366	N	N	0	N	00	N
68	20230915	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19410	140	2	0.73	17698866270	904696	28.62	19470	19980	19000	25050	13490	19270	19563.85	0.25	0	-17543	22423	20846	19373	17796	16323	20110	17060	10	5780	100	11940	10	1	9766050	1896	-36.97	3.70	12	9.26	-525.00	5249.00	35750	20230704	-45.71	5670	20221012	242.33	35750	-45.71	20230704	6070	219.77	20230103	35750	-45.71	20230704	5670	242.33	20221012	2.47	N	290690	100	9 억		24366	N	N	0	N	00	N
69	20230915	130916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19100	-170	5	-0.88	10907023700	558878	17.68	19470	19980	19000	25050	13490	19270	19516.64	0.25	0	-15771	22423	20846	19373	17796	16323	20110	17060	10	5780	100	11940	10	1	9766050	1865	-36.38	3.64	12	5.72	-525.00	5249.00	35750	20230704	-46.57	5670	20221012	236.86	35750	-46.57	20230704	6070	214.66	20230103	35750	-46.57	20230704	5670	236.86	20221012	2.47	N	290690	100	9 억		24366	N	N	0	N	00	N
70	20230915	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	30	2	0.16	10104721610	517071	16.36	19470	19980	19000	25050	13490	19270	19543.08	0.25	0	-15269	22423	20846	19373	17796	16323	20110	17060	10	5780	100	11940	10	1	9766050	1885	-36.76	3.68	12	5.29	-525.00	5249.00	35750	20230704	-46.01	5670	20221012	240.39	35750	-46.01	20230704	6070	217.96	20230103	35750	-46.01	20230704	5670	240.39	20221012	2.47	N	290690	100	9 억		24366	N	N	0	N	00	N
71	20230915	110929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19220	-50	5	-0.26	9571797540	489417	15.48	19470	19980	19000	25050	13490	19270	19558.50	0.25	0	-16954	22423	20846	19373	17796	16323	20110	17060	10	5780	100	11940	10	1	9766050	1877	-36.61	3.66	12	5.01	-525.00	5249.00	35750	20230704	-46.24	5670	20221012	238.98	35750	-46.24	20230704	6070	216.64	20230103	35750	-46.24	20230704	5670	238.98	20221012	2.47	N	290690	100	9 억		24366	N	N	0	N	00	N
72	20230915	100927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19420	150	2	0.78	7638729270	388988	12.31	19470	19980	19000	25050	13490	19270	19638.97	0.25	0	-1180	22423	20846	19373	17796	16323	20110	17060	10	5780	100	11940	10	1	9766050	1897	-36.99	3.70	12	3.98	-525.00	5249.00	35750	20230704	-45.68	5670	20221012	242.50	35750	-45.68	20230704	6070	219.93	20230103	35750	-45.68	20230704	5670	242.50	20221012	2.47	N	290690	100	9 억		24366	N	N	0	N	00	N
73	20230915	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19770	500	2	2.59	2045342410	104842	3.32	19470	19850	19000	25050	13490	19270	19512.54	0.25	0	6946	22423	20846	19373	17796	16323	20110	17060	10	5780	100	11940	10	1	9766050	1931	-37.66	3.77	12	1.07	-525.00	5249.00	35750	20230704	-44.70	5670	20221012	248.68	35750	-44.70	20230704	6070	225.70	20230103	35750	-44.70	20230704	5670	248.68	20221012	2.47	N	290690	100	9 억		24366	N	N	0	N	00	N
74	20230914	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19270	-830	5	-4.13	61421617810	3140151	54.02	19300	20950	17900	26100	14100	20100	19560.13	0.15	0	11928	24300	22200	19650	17550	15000	23250	18600	10	6000	100	12460	10	1	9766050	1882	-36.70	3.67	12	32.15	-525.00	5249.00	35750	20230704	-46.10	5670	20221012	239.86	35750	-46.10	20230704	6070	217.46	20230103	35750	-46.10	20230704	5670	239.86	20221012	2.46	N	290690	100	9 억		14972	N	N	0	N	00	N
75	20230914	150856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19070	-1030	5	-5.12	60508462720	3092490	53.20	19300	20950	17900	26100	14100	20100	19566.22	0.15	0	1575	24300	22200	19650	17550	15000	23250	18600	10	6000	100	12460	10	1	9766050	1862	-36.32	3.63	12	31.67	-525.00	5249.00	35750	20230704	-46.66	5670	20221012	236.33	35750	-46.66	20230704	6070	214.17	20230103	35750	-46.66	20230704	5670	236.33	20221012	2.46	N	290690	100	9 억		14972	N	N	0	N	00	N
76	20230914	140918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19630	-470	5	-2.34	57403766670	2930822	50.42	19300	20950	17900	26100	14100	20100	19586.19	0.15	0	-8391	24300	22200	19650	17550	15000	23250	18600	10	6000	100	12460	10	1	9766050	1917	-37.39	3.74	12	30.01	-525.00	5249.00	35750	20230704	-45.09	5670	20221012	246.21	35750	-45.09	20230704	6070	223.39	20230103	35750	-45.09	20230704	5670	246.21	20221012	2.46	N	290690	100	9 억		14972	N	N	0	N	00	N
77	20230914	130859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19790	-310	5	-1.54	50190034610	2562865	44.09	19300	20950	17900	26100	14100	20100	19583.52	0.15	0	-8136	24300	22200	19650	17550	15000	23250	18600	10	6000	100	12460	10	1	9766050	1933	-37.70	3.77	12	26.24	-525.00	5249.00	35750	20230704	-44.64	5670	20221012	249.03	35750	-44.64	20230704	6070	226.03	20230103	35750	-44.64	20230704	5670	249.03	20221012	2.46	N	290690	100	9 억		14972	N	N	0	N	00	N
78	20230914	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17970	-2130	5	-10.60	12346938240	666861	11.47	19300	19320	17900	26100	14100	20100	18514.44	0.15	0	267	24300	22200	19650	17550	15000	23250	18600	10	6000	100	12460	10	1	9766050	1755	-34.23	3.42	12	6.83	-525.00	5249.00	35750	20230704	-49.73	5670	20221012	216.93	35750	-49.73	20230704	6070	196.05	20230103	35750	-49.73	20230704	5670	216.93	20221012	2.46	N	290690	100	9 억		14972	N	N	0	N	00	N
79	20230914	110902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18180	-1920	5	-9.55	11034639240	594021	10.22	19300	19320	18030	26100	14100	20100	18575.57	0.15	0	10077	24300	22200	19650	17550	15000	23250	18600	10	6000	100	12460	10	1	9766050	1775	-34.63	3.46	12	6.08	-525.00	5249.00	35750	20230704	-49.15	5670	20221012	220.63	35750	-49.15	20230704	6070	199.51	20230103	35750	-49.15	20230704	5670	220.63	20221012	2.46	N	290690	100	9 억		14972	N	N	0	N	00	N
80	20230914	100856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18210	-1890	5	-9.40	9244410980	495315	8.52	19300	19320	18180	26100	14100	20100	18663.01	0.15	0	6711	24300	22200	19650	17550	15000	23250	18600	10	6000	100	12460	10	1	9766050	1778	-34.69	3.47	12	5.07	-525.00	5249.00	35750	20230704	-49.06	5670	20221012	221.16	35750	-49.06	20230704	6070	200.00	20230103	35750	-49.06	20230704	5670	221.16	20221012	2.46	N	290690	100	9 억		14972	N	N	0	N	00	N
81	20230914	090912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18900	-1200	5	-5.97	3776545090	199307	3.43	19300	19320	18650	26100	14100	20100	18947.00	0.15	0	12334	24300	22200	19650	17550	15000	23250	18600	10	6000	100	12460	10	1	9766050	1846	-36.00	3.60	12	2.04	-525.00	5249.00	35750	20230704	-47.13	5670	20221012	233.33	35750	-47.13	20230704	6070	211.37	20230103	35750	-47.13	20230704	5670	233.33	20221012	2.46	N	290690	100	9 억		14972	N	N	0	N	00	N
82	20230913	160915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20100	3020	2	17.68	113496830160	5693598	10134.20	17100	21750	17100	22200	11960	17080	19933.97	0.70	0	-53444	17680	17380	17230	16930	16780	17305	16855	10	5120	100	10580	50	1	9766050	1963	-38.29	3.83	12	58.30	-525.00	5249.00	35750	20230704	-43.78	5670	20221012	254.50	35750	-43.78	20230704	6070	231.14	20230103	35750	-43.78	20230704	5670	254.50	20221012	2.46	N	290690	100	9 억		68552	N	N	0	N	00	N
83	20230913	150907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20800	3720	2	21.78	103294702180	5202331	9259.78	17100	21750	17100	22200	11960	17080	19855.47	0.70	0	-64651	17680	17380	17230	16930	16780	17305	16855	10	5120	100	10580	50	1	9766050	2031	-39.62	3.96	12	53.27	-525.00	5249.00	35750	20230704	-41.82	5670	20221012	266.84	35750	-41.82	20230704	6070	242.67	20230103	35750	-41.82	20230704	5670	266.84	20221012	2.46	N	290690	100	9 억		68552	N	N	0	N	00	N
84	20230913	140915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19380	2300	2	13.47	53239631080	2742541	4881.53	17100	20900	17100	22200	11960	17080	19412.52	0.70	0	-52212	17680	17380	17230	16930	16780	17305	16855	10	5120	100	10580	10	1	9766050	1893	-36.91	3.69	12	28.08	-525.00	5249.00	35750	20230704	-45.79	5670	20221012	241.80	35750	-45.79	20230704	6070	219.28	20230103	35750	-45.79	20230704	5670	241.80	20221012	2.46	N	290690	100	9 억		68552	N	N	0	N	00	N
85	20230913	130849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17840	760	2	4.45	5302770860	295529	526.02	17100	18620	17100	22200	11960	17080	17943.32	0.70	0	29584	17680	17380	17230	16930	16780	17305	16855	10	5120	100	10580	10	1	9766050	1742	-33.98	3.40	12	3.03	-525.00	5249.00	35750	20230704	-50.10	5670	20221012	214.64	35750	-50.10	20230704	6070	193.90	20230103	35750	-50.10	20230704	5670	214.64	20221012	2.46	N	290690	100	9 억		68552	N	N	0	N	00	N
86	20230913	120915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17890	810	2	4.74	5134875280	286088	509.22	17100	18620	17100	22200	11960	17080	17948.59	0.70	0	28935	17680	17380	17230	16930	16780	17305	16855	10	5120	100	10580	10	1	9766050	1747	-34.08	3.41	12	2.93	-525.00	5249.00	35750	20230704	-49.96	5670	20221012	215.52	35750	-49.96	20230704	6070	194.73	20230103	35750	-49.96	20230704	5670	215.52	20221012	2.46	N	290690	100	9 억		68552	N	N	0	N	00	N
87	20230913	110911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17810	730	2	4.27	4905575050	273137	486.16	17100	18620	17100	22200	11960	17080	17960.13	0.70	0	27486	17680	17380	17230	16930	16780	17305	16855	10	5120	100	10580	10	1	9766050	1739	-33.92	3.39	12	2.80	-525.00	5249.00	35750	20230704	-50.18	5670	20221012	214.11	35750	-50.18	20230704	6070	193.41	20230103	35750	-50.18	20230704	5670	214.11	20221012	2.46	N	290690	100	9 억		68552	N	N	0	N	00	N
88	20230913	100859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17720	640	2	3.75	4049868900	225039	400.55	17100	18620	17100	22200	11960	17080	17996.30	0.70	0	24650	17680	17380	17230	16930	16780	17305	16855	10	5120	100	10580	10	1	9766050	1731	-33.75	3.38	12	2.30	-525.00	5249.00	35750	20230704	-50.43	5670	20221012	212.52	35750	-50.43	20230704	6070	191.93	20230103	35750	-50.43	20230704	5670	212.52	20221012	2.46	N	290690	100	9 억		68552	N	N	0	N	00	N
89	20230913	090852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17290	210	2	1.23	180278590	10357	18.43	17100	17770	17100	22200	11960	17080	17406.45	0.70	0	-1453	17680	17380	17230	16930	16780	17305	16855	10	5120	100	10580	10	1	9766050	1689	-32.93	3.29	12	0.11	-525.00	5249.00	35750	20230704	-51.64	5670	20221012	204.94	35750	-51.64	20230704	6070	184.84	20230103	35750	-51.64	20230704	5670	204.94	20221012	2.46	N	290690	100	9 억		68552	N	N	0	N	00	N
90	20230912	160849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17080	-330	5	-1.90	948462400	55117	52.54	17390	17530	17080	22600	12190	17410	17208.21	0.85	0	-14396	18236	17822	17536	17122	16836	18030	17330	10	5190	100	10790	10	1	9766050	1668	-32.53	3.25	12	0.56	-525.00	5249.00	35750	20230704	-52.22	5670	20221012	201.23	35750	-52.22	20230704	6070	181.38	20230103	35750	-52.22	20230704	5670	201.23	20221012	2.46	N	290690	100	9 억		82901	N	N	0	N	00	N
91	20230912	150859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17120	-290	5	-1.67	899000060	52223	49.79	17390	17530	17090	22600	12190	17410	17214.64	0.85	0	-13468	18236	17822	17536	17122	16836	18030	17330	10	5190	100	10790	10	1	9766050	1672	-32.61	3.26	12	0.53	-525.00	5249.00	35750	20230704	-52.11	5670	20221012	201.94	35750	-52.11	20230704	6070	182.04	20230103	35750	-52.11	20230704	5670	201.94	20221012	2.46	N	290690	100	9 억		82901	N	N	0	N	00	N
92	20230912	140858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17100	-310	5	-1.78	776953190	45089	42.98	17390	17530	17100	22600	12190	17410	17231.55	0.85	0	-12091	18236	17822	17536	17122	16836	18030	17330	10	5190	100	10790	10	1	9766050	1670	-32.57	3.26	12	0.46	-525.00	5249.00	35750	20230704	-52.17	5670	20221012	201.59	35750	-52.17	20230704	6070	181.71	20230103	35750	-52.17	20230704	5670	201.59	20221012	2.46	N	290690	100	9 억		82901	N	N	0	N	00	N
93	20230912	130846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17190	-220	5	-1.26	640304550	37111	35.38	17390	17530	17100	22600	12190	17410	17253.77	0.85	0	-10525	18236	17822	17536	17122	16836	18030	17330	10	5190	100	10790	10	1	9766050	1679	-32.74	3.27	12	0.38	-525.00	5249.00	35750	20230704	-51.92	5670	20221012	203.17	35750	-51.92	20230704	6070	183.20	20230103	35750	-51.92	20230704	5670	203.17	20221012	2.46	N	290690	100	9 억		82901	N	N	0	N	00	N
94	20230912	120846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17180	-230	5	-1.32	496486880	28722	27.38	17390	17530	17160	22600	12190	17410	17285.94	0.85	0	-9294	18236	17822	17536	17122	16836	18030	17330	10	5190	100	10790	10	1	9766050	1678	-32.72	3.27	12	0.29	-525.00	5249.00	35750	20230704	-51.94	5670	20221012	203.00	35750	-51.94	20230704	6070	183.03	20230103	35750	-51.94	20230704	5670	203.00	20221012	2.46	N	290690	100	9 억		82901	N	N	0	N	00	N
95	20230912	110851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17250	-160	5	-0.92	274781250	15837	15.10	17390	17530	17230	22600	12190	17410	17350.59	0.85	0	-2999	18236	17822	17536	17122	16836	18030	17330	10	5190	100	10790	10	1	9766050	1685	-32.86	3.29	12	0.16	-525.00	5249.00	35750	20230704	-51.75	5670	20221012	204.23	35750	-51.75	20230704	6070	184.18	20230103	35750	-51.75	20230704	5670	204.23	20221012	2.46	N	290690	100	9 억		82901	N	N	0	N	00	N
96	20230912	100841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17330	-80	5	-0.46	156462890	8992	8.57	17390	17530	17310	22600	12190	17410	17400.23	0.85	0	-2126	18236	17822	17536	17122	16836	18030	17330	10	5190	100	10790	10	1	9766050	1692	-33.01	3.30	12	0.09	-525.00	5249.00	35750	20230704	-51.52	5670	20221012	205.64	35750	-51.52	20230704	6070	185.50	20230103	35750	-51.52	20230704	5670	205.64	20221012	2.46	N	290690	100	9 억		82901	N	N	0	N	00	N
97	20230912	090902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17360	-50	5	-0.29	33209410	1912	1.82	17390	17470	17310	22600	12190	17410	17368.94	0.85	0	-688	18236	17822	17536	17122	16836	18030	17330	10	5190	100	10790	10	1	9766050	1695	-33.07	3.31	12	0.02	-525.00	5249.00	35750	20230704	-51.44	5670	20221012	206.17	35750	-51.44	20230704	6070	186.00	20230103	35750	-51.44	20230704	5670	206.17	20221012	2.46	N	290690	100	9 억		82901	N	N	0	N	00	N
98	20230911	160843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17410	160	2	0.93	1841391120	104395	218.96	17250	17950	17250	22400	12080	17250	17639.51	0.69	0	15832	17716	17482	17256	17022	16796	17370	16910	10	5150	100	10690	10	1	9766050	1700	-33.16	3.32	12	1.07	-525.00	5249.00	35750	20230704	-51.30	5670	20221012	207.05	35750	-51.30	20230704	6070	186.82	20230103	35750	-51.30	20230704	5670	207.05	20221012	2.47	N	290690	100	9 억		67142	N	N	0	N	00	N
99	20230911	150848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17470	220	2	1.28	1760901270	99777	209.28	17250	17950	17250	22400	12080	17250	17648.97	0.69	0	16721	17716	17482	17256	17022	16796	17370	16910	10	5150	100	10690	10	1	9766050	1706	-33.28	3.33	12	1.02	-525.00	5249.00	35750	20230704	-51.13	5670	20221012	208.11	35750	-51.13	20230704	6070	187.81	20230103	35750	-51.13	20230704	5670	208.11	20221012	2.47	N	290690	100	9 억		67142	N	N	0	N	00	N
100	20230911	140856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17470	220	2	1.28	1584441020	89685	188.11	17250	17950	17250	22400	12080	17250	17667.43	0.69	0	16845	17716	17482	17256	17022	16796	17370	16910	10	5150	100	10690	10	1	9766050	1706	-33.28	3.33	12	0.92	-525.00	5249.00	35750	20230704	-51.13	5670	20221012	208.11	35750	-51.13	20230704	6070	187.81	20230103	35750	-51.13	20230704	5670	208.11	20221012	2.47	N	290690	100	9 억		67142	N	N	0	N	00	N
101	20230911	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17590	340	2	1.97	1426821630	80687	169.24	17250	17950	17250	22400	12080	17250	17684.22	0.69	0	17854	17716	17482	17256	17022	16796	17370	16910	10	5150	100	10690	10	1	9766050	1718	-33.50	3.35	12	0.83	-525.00	5249.00	35750	20230704	-50.80	5670	20221012	210.23	35750	-50.80	20230704	6070	189.79	20230103	35750	-50.80	20230704	5670	210.23	20221012	2.47	N	290690	100	9 억		67142	N	N	0	N	00	N
102	20230911	120846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17600	350	2	2.03	1344064220	75995	159.40	17250	17950	17250	22400	12080	17250	17687.08	0.69	0	18304	17716	17482	17256	17022	16796	17370	16910	10	5150	100	10690	10	1	9766050	1719	-33.52	3.35	12	0.78	-525.00	5249.00	35750	20230704	-50.77	5670	20221012	210.41	35750	-50.77	20230704	6070	189.95	20230103	35750	-50.77	20230704	5670	210.41	20221012	2.47	N	290690	100	9 억		67142	N	N	0	N	00	N
103	20230911	110830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17600	350	2	2.03	1268510360	71704	150.40	17250	17950	17250	22400	12080	17250	17691.85	0.69	0	18429	17716	17482	17256	17022	16796	17370	16910	10	5150	100	10690	10	1	9766050	1719	-33.52	3.35	12	0.73	-525.00	5249.00	35750	20230704	-50.77	5670	20221012	210.41	35750	-50.77	20230704	6070	189.95	20230103	35750	-50.77	20230704	5670	210.41	20221012	2.47	N	290690	100	9 억		67142	N	N	0	N	00	N
104	20230911	100830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17730	480	2	2.78	1110631500	62765	131.65	17250	17950	17250	22400	12080	17250	17696.14	0.69	0	17919	17716	17482	17256	17022	16796	17370	16910	10	5150	100	10690	10	1	9766050	1732	-33.77	3.38	12	0.64	-525.00	5249.00	35750	20230704	-50.41	5670	20221012	212.70	35750	-50.41	20230704	6070	192.09	20230103	35750	-50.41	20230704	5670	212.70	20221012	2.47	N	290690	100	9 억		67142	N	N	0	N	00	N
105	20230911	090829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17600	350	2	2.03	368420730	21005	44.06	17250	17950	17250	22400	12080	17250	17541.75	0.69	0	8513	17716	17482	17256	17022	16796	17370	16910	10	5150	100	10690	10	1	9766050	1719	-33.52	3.35	12	0.22	-525.00	5249.00	35750	20230704	-50.77	5670	20221012	210.41	35750	-50.77	20230704	6070	189.95	20230103	35750	-50.77	20230704	5670	210.41	20221012	2.47	N	290690	100	9 억		67142	N	N	0	N	00	N
106	20230908	160850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17250	-70	5	-0.40	809062430	47214	20.94	17370	17490	17030	22500	12130	17320	17135.78	0.72	0	-3190	18586	17952	17526	16892	16466	18270	17210	10	5180	100	10730	10	1	9766050	1685	-32.86	3.29	12	0.48	-525.00	5249.00	35750	20230704	-51.75	5670	20221012	204.23	35750	-51.75	20230704	6070	184.18	20230103	35750	-51.75	20230704	5670	204.23	20221012	2.41	N	290690	100	9 억		70135	N	N	0	N	00	N
107	20230908	150850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17170	-150	5	-0.87	781945300	45641	20.24	17370	17490	17030	22500	12130	17320	17132.48	0.72	0	-3150	18586	17952	17526	16892	16466	18270	17210	10	5180	100	10730	10	1	9766050	1677	-32.70	3.27	12	0.47	-525.00	5249.00	35750	20230704	-51.97	5670	20221012	202.82	35750	-51.97	20230704	6070	182.87	20230103	35750	-51.97	20230704	5670	202.82	20221012	2.41	N	290690	100	9 억		70135	N	N	0	N	00	N
108	20230908	140841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17170	-150	5	-0.87	683545030	39914	17.70	17370	17490	17030	22500	12130	17320	17125.40	0.72	0	-3580	18586	17952	17526	16892	16466	18270	17210	10	5180	100	10730	10	1	9766050	1677	-32.70	3.27	12	0.41	-525.00	5249.00	35750	20230704	-51.97	5670	20221012	202.82	35750	-51.97	20230704	6070	182.87	20230103	35750	-51.97	20230704	5670	202.82	20221012	2.41	N	290690	100	9 억		70135	N	N	0	N	00	N
109	20230908	130849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17220	-100	5	-0.58	595541060	34780	15.42	17370	17490	17030	22500	12130	17320	17123.03	0.72	0	-3643	18586	17952	17526	16892	16466	18270	17210	10	5180	100	10730	10	1	9766050	1682	-32.80	3.28	12	0.36	-525.00	5249.00	35750	20230704	-51.83	5670	20221012	203.70	35750	-51.83	20230704	6070	183.69	20230103	35750	-51.83	20230704	5670	203.70	20221012	2.41	N	290690	100	9 억		70135	N	N	0	N	00	N
110	20230908	120902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17120	-200	5	-1.15	508973530	29737	13.19	17370	17490	17030	22500	12130	17320	17115.76	0.72	0	-3769	18586	17952	17526	16892	16466	18270	17210	10	5180	100	10730	10	1	9766050	1672	-32.61	3.26	12	0.30	-525.00	5249.00	35750	20230704	-52.11	5670	20221012	201.94	35750	-52.11	20230704	6070	182.04	20230103	35750	-52.11	20230704	5670	201.94	20221012	2.41	N	290690	100	9 억		70135	N	N	0	N	00	N
111	20230908	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17090	-230	5	-1.33	435842110	25460	11.29	17370	17490	17030	22500	12130	17320	17118.62	0.72	0	-3644	18586	17952	17526	16892	16466	18270	17210	10	5180	100	10730	10	1	9766050	1669	-32.55	3.26	12	0.26	-525.00	5249.00	35750	20230704	-52.20	5670	20221012	201.41	35750	-52.20	20230704	6070	181.55	20230103	35750	-52.20	20230704	5670	201.41	20221012	2.41	N	290690	100	9 억		70135	N	N	0	N	00	N
112	20230908	100847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17090	-230	5	-1.33	313427800	18293	8.11	17370	17490	17030	22500	12130	17320	17133.65	0.72	0	-2081	18586	17952	17526	16892	16466	18270	17210	10	5180	100	10730	10	1	9766050	1669	-32.55	3.26	12	0.19	-525.00	5249.00	35750	20230704	-52.20	5670	20221012	201.41	35750	-52.20	20230704	6070	181.55	20230103	35750	-52.20	20230704	5670	201.41	20221012	2.41	N	290690	100	9 억		70135	N	N	0	N	00	N
113	20230908	090854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17210	-110	5	-0.64	108194840	6306	2.80	17370	17490	17030	22500	12130	17320	17157.19	0.72	0	1581	18586	17952	17526	16892	16466	18270	17210	10	5180	100	10730	10	1	9766050	1681	-32.78	3.28	12	0.06	-525.00	5249.00	35750	20230704	-51.86	5670	20221012	203.53	35750	-51.86	20230704	6070	183.53	20230103	35750	-51.86	20230704	5670	203.53	20221012	2.41	N	290690	100	9 억		70135	N	N	0	N	00	N
114	20230907	160838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17320	240	2	1.41	3982701770	224365	415.29	17200	18160	17100	22200	11960	17080	17751.13	0.63	0	9000	17406	17242	17096	16932	16786	17325	17015	10	5120	100	10580	10	1	9766050	1691	-32.99	3.30	12	2.30	-525.00	5249.00	35750	20230704	-51.55	5670	20221012	205.47	35750	-51.55	20230704	6070	185.34	20230103	35750	-51.55	20230704	5670	205.47	20221012	2.45	N	290690	100	9 억		61480	N	N	0	N	00	N
115	20230907	150845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17300	220	2	1.29	3887247080	218853	405.09	17200	18160	17100	22200	11960	17080	17761.92	0.63	0	8255	17406	17242	17096	16932	16786	17325	17015	10	5120	100	10580	10	1	9766050	1690	-32.95	3.30	12	2.24	-525.00	5249.00	35750	20230704	-51.61	5670	20221012	205.11	35750	-51.61	20230704	6070	185.01	20230103	35750	-51.61	20230704	5670	205.11	20221012	2.45	N	290690	100	9 억		61480	N	N	0	N	00	N
116	20230907	140842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17290	210	2	1.23	3754524520	211191	390.91	17200	18160	17100	22200	11960	17080	17777.87	0.63	0	7639	17406	17242	17096	16932	16786	17325	17015	10	5120	100	10580	10	1	9766050	1689	-32.93	3.29	12	2.16	-525.00	5249.00	35750	20230704	-51.64	5670	20221012	204.94	35750	-51.64	20230704	6070	184.84	20230103	35750	-51.64	20230704	5670	204.94	20221012	2.45	N	290690	100	9 억		61480	N	N	0	N	00	N
117	20230907	130837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17290	210	2	1.23	3652649870	205305	380.01	17200	18160	17100	22200	11960	17080	17791.34	0.63	0	8279	17406	17242	17096	16932	16786	17325	17015	10	5120	100	10580	10	1	9766050	1689	-32.93	3.29	12	2.10	-525.00	5249.00	35750	20230704	-51.64	5670	20221012	204.94	35750	-51.64	20230704	6070	184.84	20230103	35750	-51.64	20230704	5670	204.94	20221012	2.45	N	290690	100	9 억		61480	N	N	0	N	00	N
118	20230907	120850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17280	200	2	1.17	3594820890	201963	373.83	17200	18160	17100	22200	11960	17080	17799.41	0.63	0	8305	17406	17242	17096	16932	16786	17325	17015	10	5120	100	10580	10	1	9766050	1688	-32.91	3.29	12	2.07	-525.00	5249.00	35750	20230704	-51.66	5670	20221012	204.76	35750	-51.66	20230704	6070	184.68	20230103	35750	-51.66	20230704	5670	204.76	20221012	2.45	N	290690	100	9 억		61480	N	N	0	N	00	N
119	20230907	110841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17250	170	2	1.00	3501871180	196592	363.88	17200	18160	17100	22200	11960	17080	17812.89	0.63	0	11233	17406	17242	17096	16932	16786	17325	17015	10	5120	100	10580	10	1	9766050	1685	-32.86	3.29	12	2.01	-525.00	5249.00	35750	20230704	-51.75	5670	20221012	204.23	35750	-51.75	20230704	6070	184.18	20230103	35750	-51.75	20230704	5670	204.23	20221012	2.45	N	290690	100	9 억		61480	N	N	0	N	00	N
120	20230907	100842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17600	520	2	3.04	3230709590	181015	335.05	17200	18160	17100	22200	11960	17080	17847.75	0.63	0	12770	17406	17242	17096	16932	16786	17325	17015	10	5120	100	10580	10	1	9766050	1719	-33.52	3.35	12	1.85	-525.00	5249.00	35750	20230704	-50.77	5670	20221012	210.41	35750	-50.77	20230704	6070	189.95	20230103	35750	-50.77	20230704	5670	210.41	20221012	2.45	N	290690	100	9 억		61480	N	N	0	N	00	N
121	20230907	090855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17740	660	2	3.86	328289450	18756	34.72	17200	17920	17100	22200	11960	17080	17503.21	0.63	0	-458	17406	17242	17096	16932	16786	17325	17015	10	5120	100	10580	10	1	9766050	1732	-33.79	3.38	12	0.19	-525.00	5249.00	35750	20230704	-50.38	5670	20221012	212.87	35750	-50.38	20230704	6070	192.26	20230103	35750	-50.38	20230704	5670	212.87	20221012	2.45	N	290690	100	9 억		61480	N	N	0	N	00	N
122	20230906	160842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17080	-100	5	-0.58	915926970	53639	95.59	17030	17260	16950	22300	12030	17180	17075.76	0.62	0	1327	17573	17376	17173	16976	16773	17475	17075	10	5120	100	10650	10	1	9766050	1668	-32.53	3.25	12	0.55	-525.00	5249.00	35750	20230704	-52.22	5670	20221012	201.23	35750	-52.22	20230704	6070	181.38	20230103	35750	-52.22	20230704	5670	201.23	20221012	2.47	N	290690	100	9 억		60153	N	N	0	N	00	N
123	20230906	150843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17030	-150	5	-0.87	809031230	47358	84.39	17030	17260	16950	22300	12030	17180	17083.31	0.62	0	1411	17573	17376	17173	16976	16773	17475	17075	10	5120	100	10650	10	1	9766050	1663	-32.44	3.24	12	0.48	-525.00	5249.00	35750	20230704	-52.36	5670	20221012	200.35	35750	-52.36	20230704	6070	180.56	20230103	35750	-52.36	20230704	5670	200.35	20221012	2.47	N	290690	100	9 억		60153	N	N	0	N	00	N
124	20230906	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17090	-90	5	-0.52	676994030	39600	70.57	17030	17260	16950	22300	12030	17180	17095.81	0.62	0	2502	17573	17376	17173	16976	16773	17475	17075	10	5120	100	10650	10	1	9766050	1669	-32.55	3.26	12	0.41	-525.00	5249.00	35750	20230704	-52.20	5670	20221012	201.41	35750	-52.20	20230704	6070	181.55	20230103	35750	-52.20	20230704	5670	201.41	20221012	2.47	N	290690	100	9 억		60153	N	N	0	N	00	N
125	20230906	130833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17050	-130	5	-0.76	634567730	37117	66.14	17030	17260	16950	22300	12030	17180	17096.42	0.62	0	2441	17573	17376	17173	16976	16773	17475	17075	10	5120	100	10650	10	1	9766050	1665	-32.48	3.25	12	0.38	-525.00	5249.00	35750	20230704	-52.31	5670	20221012	200.71	35750	-52.31	20230704	6070	180.89	20230103	35750	-52.31	20230704	5670	200.71	20221012	2.47	N	290690	100	9 억		60153	N	N	0	N	00	N
126	20230906	120845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17020	-160	5	-0.93	489628850	28604	50.97	17030	17260	16990	22300	12030	17180	17117.50	0.62	0	3217	17573	17376	17173	16976	16773	17475	17075	10	5120	100	10650	10	1	9766050	1662	-32.42	3.24	12	0.29	-525.00	5249.00	35750	20230704	-52.39	5670	20221012	200.18	35750	-52.39	20230704	6070	180.40	20230103	35750	-52.39	20230704	5670	200.18	20221012	2.47	N	290690	100	9 억		60153	N	N	0	N	00	N
127	20230906	110854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17200	20	2	0.12	327617040	19115	34.06	17030	17260	17030	22300	12030	17180	17139.26	0.62	0	4427	17573	17376	17173	16976	16773	17475	17075	10	5120	100	10650	10	1	9766050	1680	-32.76	3.28	12	0.20	-525.00	5249.00	35750	20230704	-51.89	5670	20221012	203.35	35750	-51.89	20230704	6070	183.36	20230103	35750	-51.89	20230704	5670	203.35	20221012	2.47	N	290690	100	9 억		60153	N	N	0	N	00	N
128	20230906	100828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17070	-110	5	-0.64	225315660	13156	23.44	17030	17240	17030	22300	12030	17180	17126.46	0.62	0	3323	17573	17376	17173	16976	16773	17475	17075	10	5120	100	10650	10	1	9766050	1667	-32.51	3.25	12	0.13	-525.00	5249.00	35750	20230704	-52.25	5670	20221012	201.06	35750	-52.25	20230704	6070	181.22	20230103	35750	-52.25	20230704	5670	201.06	20221012	2.47	N	290690	100	9 억		60153	N	N	0	N	00	N
129	20230906	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17120	-60	5	-0.35	66570480	3893	6.94	17030	17210	17030	22300	12030	17180	17100.05	0.62	0	690	17573	17376	17173	16976	16773	17475	17075	10	5120	100	10650	10	1	9766050	1672	-32.61	3.26	12	0.04	-525.00	5249.00	35750	20230704	-52.11	5670	20221012	201.94	35750	-52.11	20230704	6070	182.04	20230103	35750	-52.11	20230704	5670	201.94	20221012	2.47	N	290690	100	9 억		60153	N	N	0	N	00	N
130	20230905	160832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17180	140	2	0.82	950331470	55369	83.28	17100	17370	16970	22150	11930	17040	17163.59	0.64	0	-1892	17426	17232	17046	16852	16666	17330	16950	10	5110	100	10560	10	1	9766050	1678	-32.72	3.27	12	0.57	-525.00	5249.00	35750	20230704	-51.94	5670	20221012	203.00	35750	-51.94	20230704	6070	183.03	20230103	35750	-51.94	20230704	5670	203.00	20221012	2.51	N	290690	100	9 억		62045	N	N	0	N	00	N
131	20230905	150845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17180	140	2	0.82	932006160	54302	81.68	17100	17370	16970	22150	11930	17040	17163.39	0.64	0	-1898	17426	17232	17046	16852	16666	17330	16950	10	5110	100	10560	10	1	9766050	1678	-32.72	3.27	12	0.56	-525.00	5249.00	35750	20230704	-51.94	5670	20221012	203.00	35750	-51.94	20230704	6070	183.03	20230103	35750	-51.94	20230704	5670	203.00	20221012	2.51	N	290690	100	9 억		62045	N	N	0	N	00	N
132	20230905	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17130	90	2	0.53	807694120	47052	70.77	17100	17370	16970	22150	11930	17040	17165.99	0.64	0	-1866	17426	17232	17046	16852	16666	17330	16950	10	5110	100	10560	10	1	9766050	1673	-32.63	3.26	12	0.48	-525.00	5249.00	35750	20230704	-52.08	5670	20221012	202.12	35750	-52.08	20230704	6070	182.21	20230103	35750	-52.08	20230704	5670	202.12	20221012	2.51	N	290690	100	9 억		62045	N	N	0	N	00	N
133	20230905	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17180	140	2	0.82	735862310	42862	64.47	17100	17370	16970	22150	11930	17040	17168.17	0.64	0	-1720	17426	17232	17046	16852	16666	17330	16950	10	5110	100	10560	10	1	9766050	1678	-32.72	3.27	12	0.44	-525.00	5249.00	35750	20230704	-51.94	5670	20221012	203.00	35750	-51.94	20230704	6070	183.03	20230103	35750	-51.94	20230704	5670	203.00	20221012	2.51	N	290690	100	9 억		62045	N	N	0	N	00	N
134	20230905	120827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17140	100	2	0.59	704397700	41028	61.71	17100	17370	16970	22150	11930	17040	17168.71	0.64	0	-1580	17426	17232	17046	16852	16666	17330	16950	10	5110	100	10560	10	1	9766050	1674	-32.65	3.27	12	0.42	-525.00	5249.00	35750	20230704	-52.06	5670	20221012	202.29	35750	-52.06	20230704	6070	182.37	20230103	35750	-52.06	20230704	5670	202.29	20221012	2.51	N	290690	100	9 억		62045	N	N	0	N	00	N
135	20230905	110833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17230	190	2	1.12	607595970	35381	53.22	17100	17370	16970	22150	11930	17040	17172.95	0.64	0	-1463	17426	17232	17046	16852	16666	17330	16950	10	5110	100	10560	10	1	9766050	1683	-32.82	3.28	12	0.36	-525.00	5249.00	35750	20230704	-51.80	5670	20221012	203.88	35750	-51.80	20230704	6070	183.86	20230103	35750	-51.80	20230704	5670	203.88	20221012	2.51	N	290690	100	9 억		62045	N	N	0	N	00	N
136	20230905	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17150	110	2	0.65	267214340	15666	23.56	17100	17230	16970	22150	11930	17040	17056.96	0.64	0	875	17426	17232	17046	16852	16666	17330	16950	10	5110	100	10560	10	1	9766050	1675	-32.67	3.27	12	0.16	-525.00	5249.00	35750	20230704	-52.03	5670	20221012	202.47	35750	-52.03	20230704	6070	182.54	20230103	35750	-52.03	20230704	5670	202.47	20221012	2.51	N	290690	100	9 억		62045	N	N	0	N	00	N
137	20230905	090822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17050	10	2	0.06	44403480	2609	3.92	17100	17200	16970	22150	11930	17040	17019.35	0.64	0	-1772	17426	17232	17046	16852	16666	17330	16950	10	5110	100	10560	10	1	9766050	1665	-32.48	3.25	12	0.03	-525.00	5249.00	35750	20230704	-52.31	5670	20221012	200.71	35750	-52.31	20230704	6070	180.89	20230103	35750	-52.31	20230704	5670	200.71	20221012	2.51	N	290690	100	9 억		62045	N	N	0	N	00	N
138	20230904	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17040	10	2	0.06	1106496660	64897	53.79	16860	17240	16860	22100	11930	17030	17050.15	0.61	0	2583	17856	17442	17176	16762	16496	17310	16630	10	5070	100	10550	10	1	9766050	1664	-32.46	3.25	12	0.66	-525.00	5249.00	35750	20230704	-52.34	5670	20221012	200.53	35750	-52.34	20230704	6070	180.72	20230103	35750	-52.34	20230704	5670	200.53	20221012	2.36	N	290690	100	9 억		59462	N	N	0	N	00	N
139	20230904	150806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17030	0	3	0.00	1012489430	59381	49.22	16860	17240	16860	22100	11930	17030	17050.73	0.61	0	2624	17856	17442	17176	16762	16496	17310	16630	10	5070	100	10550	10	1	9766050	1663	-32.44	3.24	12	0.61	-525.00	5249.00	35750	20230704	-52.36	5670	20221012	200.35	35750	-52.36	20230704	6070	180.56	20230103	35750	-52.36	20230704	5670	200.35	20221012	2.36	N	290690	100	9 억		59462	N	N	0	N	00	N
140	20230904	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17080	50	2	0.29	877316690	51439	42.64	16860	17240	16860	22100	11930	17030	17055.48	0.61	0	2825	17856	17442	17176	16762	16496	17310	16630	10	5070	100	10550	10	1	9766050	1668	-32.53	3.25	12	0.53	-525.00	5249.00	35750	20230704	-52.22	5670	20221012	201.23	35750	-52.22	20230704	6070	181.38	20230103	35750	-52.22	20230704	5670	201.23	20221012	2.36	N	290690	100	9 억		59462	N	N	0	N	00	N
141	20230904	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17010	-20	5	-0.12	791347380	46394	38.45	16860	17240	16860	22100	11930	17030	17057.11	0.61	0	3091	17856	17442	17176	16762	16496	17310	16630	10	5070	100	10550	10	1	9766050	1661	-32.40	3.24	12	0.48	-525.00	5249.00	35750	20230704	-52.42	5670	20221012	200.00	35750	-52.42	20230704	6070	180.23	20230103	35750	-52.42	20230704	5670	200.00	20221012	2.36	N	290690	100	9 억		59462	N	N	0	N	00	N
142	20230904	120801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17110	80	2	0.47	676352950	39642	32.86	16860	17240	16860	22100	11930	17030	17061.52	0.61	0	3328	17856	17442	17176	16762	16496	17310	16630	10	5070	100	10550	10	1	9766050	1671	-32.59	3.26	12	0.41	-525.00	5249.00	35750	20230704	-52.14	5670	20221012	201.76	35750	-52.14	20230704	6070	181.88	20230103	35750	-52.14	20230704	5670	201.76	20221012	2.36	N	290690	100	9 억		59462	N	N	0	N	00	N
143	20230904	110747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17060	30	2	0.18	600473260	35197	29.17	16860	17240	16860	22100	11930	17030	17060.35	0.61	0	3203	17856	17442	17176	16762	16496	17310	16630	10	5070	100	10550	10	1	9766050	1666	-32.50	3.25	12	0.36	-525.00	5249.00	35750	20230704	-52.28	5670	20221012	200.88	35750	-52.28	20230704	6070	181.05	20230103	35750	-52.28	20230704	5670	200.88	20221012	2.36	N	290690	100	9 억		59462	N	N	0	N	00	N
144	20230904	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17200	170	2	1.00	428215570	25112	20.81	16860	17240	16860	22100	11930	17030	17052.23	0.61	0	3130	17856	17442	17176	16762	16496	17310	16630	10	5070	100	10550	10	1	9766050	1680	-32.76	3.28	12	0.26	-525.00	5249.00	35750	20230704	-51.89	5670	20221012	203.35	35750	-51.89	20230704	6070	183.36	20230103	35750	-51.89	20230704	5670	203.35	20221012	2.36	N	290690	100	9 억		59462	N	N	0	N	00	N
145	20230904	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17200	170	2	1.00	123339560	7235	6.00	16860	17240	16860	22100	11930	17030	17047.62	0.61	0	2706	17856	17442	17176	16762	16496	17310	16630	10	5070	100	10550	10	1	9766050	1680	-32.76	3.28	12	0.07	-525.00	5249.00	35750	20230704	-51.89	5670	20221012	203.35	35750	-51.89	20230704	6070	183.36	20230103	35750	-51.89	20230704	5670	203.35	20221012	2.36	N	290690	100	9 억		59462	N	N	0	N	00	N
146	20230901	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17030	-300	5	-1.73	2015066400	117434	62.92	17320	17590	16910	22500	12140	17330	17159.49	0.80	0	-18559	18083	17706	17503	17126	16923	17605	17025	10	5170	100	10740	10	1	9766050	1663	-32.44	3.24	12	1.20	-525.00	5249.00	35750	20230704	-52.36	5670	20221012	200.35	35750	-52.36	20230704	6070	180.56	20230103	35750	-52.36	20230704	5670	200.35	20221012	2.32	N	290690	100	9 억		78021	N	N	0	N	00	N
147	20230901	150808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17000	-330	5	-1.90	1761077060	102469	54.90	17320	17590	16980	22500	12140	17330	17185.85	0.80	0	-16929	18083	17706	17503	17126	16923	17605	17025	10	5170	100	10740	10	1	9766050	1660	-32.38	3.24	12	1.05	-525.00	5249.00	35750	20230704	-52.45	5670	20221012	199.82	35750	-52.45	20230704	6070	180.07	20230103	35750	-52.45	20230704	5670	199.82	20221012	2.32	N	290690	100	9 억		78021	N	N	0	N	00	N
148	20230901	140807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17050	-280	5	-1.62	1471063050	85427	45.77	17320	17590	17010	22500	12140	17330	17219.58	0.80	0	-12397	18083	17706	17503	17126	16923	17605	17025	10	5170	100	10740	10	1	9766050	1665	-32.48	3.25	12	0.87	-525.00	5249.00	35750	20230704	-52.31	5670	20221012	200.71	35750	-52.31	20230704	6070	180.89	20230103	35750	-52.31	20230704	5670	200.71	20221012	2.32	N	290690	100	9 억		78021	N	N	0	N	00	N
149	20230901	130744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17040	-290	5	-1.67	1269180580	73588	39.43	17320	17590	17030	22500	12140	17330	17246.64	0.80	0	-11826	18083	17706	17503	17126	16923	17605	17025	10	5170	100	10740	10	1	9766050	1664	-32.46	3.25	12	0.75	-525.00	5249.00	35750	20230704	-52.34	5670	20221012	200.53	35750	-52.34	20230704	6070	180.72	20230103	35750	-52.34	20230704	5670	200.53	20221012	2.32	N	290690	100	9 억		78021	N	N	0	N	00	N
150	20230901	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17190	-140	5	-0.81	994054450	57500	30.81	17320	17590	17100	22500	12140	17330	17287.59	0.80	0	-11175	18083	17706	17503	17126	16923	17605	17025	10	5170	100	10740	10	1	9766050	1679	-32.74	3.27	12	0.59	-525.00	5249.00	35750	20230704	-51.92	5670	20221012	203.17	35750	-51.92	20230704	6070	183.20	20230103	35750	-51.92	20230704	5670	203.17	20221012	2.32	N	290690	100	9 억		78021	N	N	0	N	00	N
151	20230901	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17270	-60	5	-0.35	840631630	48580	26.03	17320	17590	17100	22500	12140	17330	17303.84	0.80	0	-9300	18083	17706	17503	17126	16923	17605	17025	10	5170	100	10740	10	1	9766050	1687	-32.90	3.29	12	0.50	-525.00	5249.00	35750	20230704	-51.69	5670	20221012	204.59	35750	-51.69	20230704	6070	184.51	20230103	35750	-51.69	20230704	5670	204.59	20221012	2.32	N	290690	100	9 억		78021	N	N	0	N	00	N
152	20230901	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17360	30	2	0.17	597370600	34530	18.50	17320	17590	17100	22500	12140	17330	17299.68	0.80	0	-4011	18083	17706	17503	17126	16923	17605	17025	10	5170	100	10740	10	1	9766050	1695	-33.07	3.31	12	0.35	-525.00	5249.00	35750	20230704	-51.44	5670	20221012	206.17	35750	-51.44	20230704	6070	186.00	20230103	35750	-51.44	20230704	5670	206.17	20221012	2.32	N	290690	100	9 억		78021	N	N	0	N	00	N
153	20230901	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17400	70	2	0.40	94946140	5489	2.94	17320	17410	17220	22500	12140	17330	17294.85	0.80	0	338	18083	17706	17503	17126	16923	17605	17025	10	5170	100	10740	10	1	9766050	1699	-33.14	3.31	12	0.06	-525.00	5249.00	35750	20230704	-51.33	5670	20221012	206.88	35750	-51.33	20230704	6070	186.66	20230103	35750	-51.33	20230704	5670	206.88	20221012	2.32	N	290690	100	9 억		78021	N	N	0	N	00	N