KissMeData/377330/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	161201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	330	2	4.35	294541890	37495	127.56	7520	8500	7520	9860	5320	7590	7855.43	0.65	0	1841	7996	7792	7646	7442	7296	7720	7370	41	2270	500	5160	10	1	8099454	641	-26.94	1.06	12	0.46	-294.00	7503.00	14350	20221116	-44.81	7500	20230926	5.60	13990	-43.39	20230302	7500	5.60	20230926	14350	-44.81	20221116	7500	5.60	20230926	1.89	N	377330	500	40 억		52653	N	N	120	N	00	N
3	20230927	151213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	310	2	4.08	286835710	36518	124.24	7520	8500	7520	9860	5320	7590	7854.64	0.65	0	1694	7996	7792	7646	7442	7296	7720	7370	41	2270	500	5160	10	1	8099454	640	-26.87	1.05	12	0.45	-294.00	7503.00	14350	20221116	-44.95	7500	20230926	5.33	13990	-43.53	20230302	7500	5.33	20230926	14350	-44.95	20221116	7500	5.33	20230926	1.89	N	377330	500	40 억		52653	N	N	17	N	00	N
4	20230927	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	280	2	3.69	270948660	34501	117.38	7520	8500	7520	9860	5320	7590	7853.36	0.65	0	1172	7996	7792	7646	7442	7296	7720	7370	41	2270	500	5160	10	1	8099454	637	-26.77	1.05	12	0.43	-294.00	7503.00	14350	20221116	-45.16	7500	20230926	4.93	13990	-43.75	20230302	7500	4.93	20230926	14350	-45.16	20221116	7500	4.93	20230926	1.89	N	377330	500	40 억		52653	N	N	17	N	00	N
5	20230927	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	270	2	3.56	261446330	33297	113.28	7520	8500	7520	9860	5320	7590	7851.95	0.65	0	1207	7996	7792	7646	7442	7296	7720	7370	41	2270	500	5160	10	1	8099454	637	-26.73	1.05	12	0.41	-294.00	7503.00	14350	20221116	-45.23	7500	20230926	4.80	13990	-43.82	20230302	7500	4.80	20230926	14350	-45.23	20221116	7500	4.80	20230926	1.89	N	377330	500	40 억		52653	N	N	17	N	00	N
6	20230927	121154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	180	2	2.37	246793670	31417	106.89	7520	8500	7520	9860	5320	7590	7855.42	0.65	0	502	7996	7792	7646	7442	7296	7720	7370	41	2270	500	5160	10	1	8099454	629	-26.43	1.04	12	0.39	-294.00	7503.00	14350	20221116	-45.85	7500	20230926	3.60	13990	-44.46	20230302	7500	3.60	20230926	14350	-45.85	20221116	7500	3.60	20230926	1.89	N	377330	500	40 억		52653	N	N	17	N	00	N
7	20230927	111207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	210	2	2.77	222864850	28338	96.41	7520	8500	7520	9860	5320	7590	7864.52	0.65	0	54	7996	7792	7646	7442	7296	7720	7370	41	2270	500	5160	10	1	8099454	632	-26.53	1.04	12	0.35	-294.00	7503.00	14350	20221116	-45.64	7500	20230926	4.00	13990	-44.25	20230302	7500	4.00	20230926	14350	-45.64	20221116	7500	4.00	20230926	1.89	N	377330	500	40 억		52653	N	N	17	N	00	N
8	20230927	101159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	100	2	1.32	76609390	10046	34.18	7520	7700	7520	9860	5320	7590	7625.86	0.65	0	1588	7996	7792	7646	7442	7296	7720	7370	41	2270	500	5160	10	1	8099454	623	-26.16	1.02	12	0.12	-294.00	7503.00	14350	20221116	-46.41	7500	20230926	2.53	13990	-45.03	20230302	7500	2.53	20230926	14350	-46.41	20221116	7500	2.53	20230926	1.89	N	377330	500	40 억		52653	N	N	17	N	00	N
9	20230927	091220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	90	2	1.19	22817440	3000	10.21	7520	7680	7520	9860	5320	7590	7605.81	0.65	0	-565	7996	7792	7646	7442	7296	7720	7370	41	2270	500	5160	10	1	8099454	622	-26.12	1.02	12	0.04	-294.00	7503.00	14350	20221116	-46.48	7500	20230926	2.40	13990	-45.10	20230302	7500	2.40	20230926	14350	-46.48	20221116	7500	2.40	20230926	1.89	N	377330	500	40 억		52653	N	N	17	N	00	N
10	20230926	161157	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7590	-220	5	-2.82	222259500	29240	200.00	7800	7850	7500	10150	5470	7810	7601.21	0.61	0	3318	8156	7982	7896	7722	7636	7940	7680	41	2340	500	5310	10	1	8099454	615	-25.82	1.01	12	0.36	-294.00	7503.00	14350	20221116	-47.11	7500	20230926	1.20	13990	-45.75	20230302	7500	1.20	20230926	14500	-47.66	20220926	7500	1.20	20230926	1.91	N	377330	500	40 억		49225	N	N	17	N	00	N
11	20230926	151156	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7560	-250	5	-3.20	216422400	28469	194.73	7800	7850	7500	10150	5470	7810	7602.04	0.61	0	3279	8156	7982	7896	7722	7636	7940	7680	41	2340	500	5310	10	1	8099454	612	-25.71	1.01	12	0.35	-294.00	7503.00	14350	20221116	-47.32	7500	20230926	0.80	13990	-45.96	20230302	7500	0.80	20230926	14500	-47.86	20220926	7500	0.80	20230926	1.91	N	377330	500	40 억		49225	N	N	6	N	00	N
12	20230926	141147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7580	-230	5	-2.94	194358140	25567	174.88	7800	7850	7500	10150	5470	7810	7601.91	0.61	0	3321	8156	7982	7896	7722	7636	7940	7680	41	2340	500	5310	10	1	8099454	614	-25.78	1.01	12	0.32	-294.00	7503.00	14350	20221116	-47.18	7500	20230926	1.07	13990	-45.82	20230302	7500	1.07	20230926	14500	-47.72	20220926	7500	1.07	20230926	1.91	N	377330	500	40 억		49225	N	N	6	N	00	N
13	20230926	131151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7540	-270	5	-3.46	172648270	22682	155.14	7800	7850	7500	10150	5470	7810	7611.69	0.61	0	2277	8156	7982	7896	7722	7636	7940	7680	41	2340	500	5310	10	1	8099454	611	-25.65	1.00	12	0.28	-294.00	7503.00	14350	20221116	-47.46	7500	20230926	0.53	13990	-46.10	20230302	7500	0.53	20230926	14500	-48.00	20220926	7500	0.53	20230926	1.91	N	377330	500	40 억		49225	N	N	6	N	00	N
14	20230926	121200	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7590	-220	5	-2.82	151506400	19882	135.99	7800	7850	7500	10150	5470	7810	7620.28	0.61	0	1946	8156	7982	7896	7722	7636	7940	7680	41	2340	500	5310	10	1	8099454	615	-25.82	1.01	12	0.25	-294.00	7503.00	14350	20221116	-47.11	7500	20230926	1.20	13990	-45.75	20230302	7500	1.20	20230926	14500	-47.66	20220926	7500	1.20	20230926	1.91	N	377330	500	40 억		49225	N	N	6	N	00	N
15	20230926	111151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7600	-210	5	-2.69	92539910	12099	82.76	7800	7850	7570	10150	5470	7810	7648.56	0.61	0	807	8156	7982	7896	7722	7636	7940	7680	41	2340	500	5310	10	1	8099454	616	-25.85	1.01	12	0.15	-294.00	7503.00	14350	20221116	-47.04	7570	20230926	0.40	13990	-45.68	20230302	7570	0.40	20230926	14500	-47.59	20220926	7570	0.40	20230926	1.91	N	377330	500	40 억		49225	N	N	6	N	00	N
16	20230926	101154	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7630	-180	5	-2.30	72023190	9410	64.36	7800	7850	7570	10150	5470	7810	7653.90	0.61	0	319	8156	7982	7896	7722	7636	7940	7680	41	2340	500	5310	10	1	8099454	618	-25.95	1.02	12	0.12	-294.00	7503.00	14350	20221116	-46.83	7570	20230926	0.79	13990	-45.46	20230302	7570	0.79	20230926	14500	-47.38	20220926	7570	0.79	20230926	1.91	N	377330	500	40 억		49225	N	N	6	N	00	N
17	20230926	091154	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7800	-10	5	-0.13	3793690	486	3.32	7800	7850	7800	10150	5470	7810	7805.95	0.61	0	-36	8156	7982	7896	7722	7636	7940	7680	41	2340	500	5310	10	1	8099454	632	-26.53	1.04	12	0.01	-294.00	7503.00	14350	20221116	-45.64	7800	20230926	0.00	13990	-44.25	20230302	7800	0.00	20230926	14500	-46.21	20220926	7800	0.00	20230926	1.91	N	377330	500	40 억		49225	N	N	6	N	00	N
18	20230925	161158	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7810	-250	5	-3.10	112889590	14250	172.83	7970	8070	7810	10470	5650	8060	7923.67	0.64	0	-2504	8226	8142	8076	7992	7926	8185	8035	41	2410	500	5480	10	1	8099454	633	-26.56	1.04	12	0.18	-294.00	7503.00	14500	20220926	-46.14	7810	20230925	0.00	13990	-44.17	20230302	7810	0.00	20230925	14500	-46.14	20220926	7810	0.00	20230925	1.92	N	377330	500	40 억		51694	N	N	6	N	00	N
19	20230925	151159	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7830	-230	5	-2.85	103343760	13028	158.01	7970	8070	7830	10470	5650	8060	7932.43	0.64	0	-2284	8226	8142	8076	7992	7926	8185	8035	41	2410	500	5480	10	1	8099454	634	-26.63	1.04	12	0.16	-294.00	7503.00	14500	20220926	-46.00	7830	20230925	0.00	13990	-44.03	20230302	7830	0.00	20230925	14500	-46.00	20220926	7830	0.00	20230925	1.92	N	377330	500	40 억		51694	N	N	9	N	00	N
20	20230925	141141	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7920	-140	5	-1.74	75811330	9524	115.51	7970	8070	7900	10470	5650	8060	7960.03	0.64	0	-1894	8226	8142	8076	7992	7926	8185	8035	41	2410	500	5480	10	1	8099454	641	-26.94	1.06	12	0.12	-294.00	7503.00	14500	20220926	-45.38	7900	20230925	0.25	13990	-43.39	20230302	7900	0.25	20230925	14500	-45.38	20220926	7900	0.25	20230925	1.92	N	377330	500	40 억		51694	N	N	9	N	00	N
21	20230925	131147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7930	-130	5	-1.61	58256310	7305	88.60	7970	8070	7930	10470	5650	8060	7974.85	0.64	0	-1590	8226	8142	8076	7992	7926	8185	8035	41	2410	500	5480	10	1	8099454	642	-26.97	1.06	12	0.09	-294.00	7503.00	14500	20220926	-45.31	7930	20230925	0.00	13990	-43.32	20230302	7930	0.00	20230925	14500	-45.31	20220926	7930	0.00	20230925	1.92	N	377330	500	40 억		51694	N	N	9	N	00	N
22	20230925	121152	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7950	-110	5	-1.36	51210240	6419	77.85	7970	8070	7930	10470	5650	8060	7977.92	0.64	0	-1459	8226	8142	8076	7992	7926	8185	8035	41	2410	500	5480	10	1	8099454	644	-27.04	1.06	12	0.08	-294.00	7503.00	14500	20220926	-45.17	7930	20230925	0.25	13990	-43.17	20230302	7930	0.25	20230925	14500	-45.17	20220926	7930	0.25	20230925	1.92	N	377330	500	40 억		51694	N	N	9	N	00	N
23	20230925	111146	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7950	-110	5	-1.36	41112990	5148	62.44	7970	8070	7930	10470	5650	8060	7986.21	0.64	0	-1191	8226	8142	8076	7992	7926	8185	8035	41	2410	500	5480	10	1	8099454	644	-27.04	1.06	12	0.06	-294.00	7503.00	14500	20220926	-45.17	7930	20230925	0.25	13990	-43.17	20230302	7930	0.25	20230925	14500	-45.17	20220926	7930	0.25	20230925	1.92	N	377330	500	40 억		51694	N	N	9	N	00	N
24	20230925	101149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	-70	5	-0.87	25958570	3243	39.33	7970	8070	7970	10470	5650	8060	8004.49	0.64	0	-358	8226	8142	8076	7992	7926	8185	8035	41	2410	500	5480	10	1	8099454	647	-27.18	1.06	12	0.04	-294.00	7503.00	14500	20220926	-44.90	7960	20230920	0.38	13990	-42.89	20230302	7960	0.38	20230920	14500	-44.90	20220926	7960	0.38	20230920	1.92	N	377330	500	40 억		51694	N	N	9	N	00	N
25	20230925	091145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	10	2	0.12	7933810	993	12.04	7970	8070	7970	10470	5650	8060	7989.74	0.64	0	109	8226	8142	8076	7992	7926	8185	8035	41	2410	500	5480	10	1	8099454	654	-27.45	1.08	12	0.01	-294.00	7503.00	14500	20220926	-44.34	7960	20230920	1.38	13990	-42.32	20230302	7960	1.38	20230920	14500	-44.34	20220926	7960	1.38	20230920	1.92	N	377330	500	40 억		51694	N	N	9	N	00	N
26	20230922	161228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-60	5	-0.74	66036830	8162	21.84	8010	8160	8010	10550	5690	8120	8090.77	0.63	0	903	8420	8270	8160	8010	7900	8215	7955	41	2430	500	5520	10	1	8099454	653	-27.41	1.07	12	0.10	-294.00	7503.00	15750	20220923	-48.83	7960	20230920	1.26	13990	-42.39	20230302	7960	1.26	20230920	15900	-49.31	20220922	7960	1.26	20230920	1.88	N	377330	500	40 억		51291	N	N	9	N	00	N
27	20230922	151223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	-40	5	-0.49	56815170	7019	18.79	8010	8160	8010	10550	5690	8120	8094.48	0.63	0	957	8420	8270	8160	8010	7900	8215	7955	41	2430	500	5520	10	1	8099454	654	-27.48	1.08	12	0.09	-294.00	7503.00	15750	20220923	-48.70	7960	20230920	1.51	13990	-42.24	20230302	7960	1.51	20230920	15900	-49.18	20220922	7960	1.51	20230920	1.88	N	377330	500	40 억		51291	N	N	3	N	00	N
28	20230922	141220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	-20	5	-0.25	40871610	5047	13.51	8010	8160	8010	10550	5690	8120	8098.20	0.63	0	959	8420	8270	8160	8010	7900	8215	7955	41	2430	500	5520	10	1	8099454	656	-27.55	1.08	12	0.06	-294.00	7503.00	15750	20220923	-48.57	7960	20230920	1.76	13990	-42.10	20230302	7960	1.76	20230920	15900	-49.06	20220922	7960	1.76	20230920	1.88	N	377330	500	40 억		51291	N	N	3	N	00	N
29	20230922	131104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	0	3	0.00	35222800	4350	11.64	8010	8160	8010	10550	5690	8120	8097.20	0.63	0	959	8420	8270	8160	8010	7900	8215	7955	41	2430	500	5520	10	1	8099454	658	-27.62	1.08	12	0.05	-294.00	7503.00	15750	20220923	-48.44	7960	20230920	2.01	13990	-41.96	20230302	7960	2.01	20230920	15900	-48.93	20220922	7960	2.01	20230920	1.88	N	377330	500	40 억		51291	N	N	3	N	00	N
30	20230922	121103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	-30	5	-0.37	31969170	3948	10.57	8010	8160	8010	10550	5690	8120	8097.56	0.63	0	900	8420	8270	8160	8010	7900	8215	7955	41	2430	500	5520	10	1	8099454	655	-27.52	1.08	12	0.05	-294.00	7503.00	15750	20220923	-48.63	7960	20230920	1.63	13990	-42.17	20230302	7960	1.63	20230920	15900	-49.12	20220922	7960	1.63	20230920	1.88	N	377330	500	40 억		51291	N	N	3	N	00	N
31	20230922	111058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	-40	5	-0.49	25426010	3140	8.40	8010	8160	8010	10550	5690	8120	8097.46	0.63	0	539	8420	8270	8160	8010	7900	8215	7955	41	2430	500	5520	10	1	8099454	654	-27.48	1.08	12	0.04	-294.00	7503.00	15750	20220923	-48.70	7960	20230920	1.51	13990	-42.24	20230302	7960	1.51	20230920	15900	-49.18	20220922	7960	1.51	20230920	1.88	N	377330	500	40 억		51291	N	N	3	N	00	N
32	20230922	101055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	20	2	0.25	12399780	1528	4.09	8010	8160	8010	10550	5690	8120	8115.04	0.63	0	434	8420	8270	8160	8010	7900	8215	7955	41	2430	500	5520	10	1	8099454	659	-27.69	1.08	12	0.02	-294.00	7503.00	15750	20220923	-48.32	7960	20230920	2.26	13990	-41.82	20230302	7960	2.26	20230920	15900	-48.81	20220922	7960	2.26	20230920	1.88	N	377330	500	40 억		51291	N	N	3	N	00	N
33	20230922	091056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	0	3	0.00	2870880	356	0.95	8010	8120	8010	10550	5690	8120	8064.27	0.63	0	-72	8420	8270	8160	8010	7900	8215	7955	41	2430	500	5520	10	1	8099454	658	-27.62	1.08	12	0.00	-294.00	7503.00	15750	20220923	-48.44	7960	20230920	2.01	13990	-41.96	20230302	7960	2.01	20230920	15900	-48.93	20220922	7960	2.01	20230920	1.88	N	377330	500	40 억		51291	N	N	3	N	00	N
34	20230921	161055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	-250	5	-2.99	304399770	37259	145.19	8300	8310	8050	10880	5860	8370	8169.83	0.55	0	6618	9030	8700	8330	8000	7630	8515	7815	41	2510	500	5690	10	1	8099454	658	-27.62	1.08	12	0.46	-294.00	7503.00	15900	20220922	-48.93	7960	20230920	2.01	13990	-41.96	20230302	7960	2.01	20230920	15900	-48.93	20220922	7960	2.01	20230920	1.89	N	377330	500	40 억		44863	N	N	3	N	00	N
35	20230921	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	-280	5	-3.35	296874900	36332	141.58	8300	8310	8050	10880	5860	8370	8171.17	0.55	0	6743	9030	8700	8330	8000	7630	8515	7815	41	2510	500	5690	10	1	8099454	655	-27.52	1.08	12	0.45	-294.00	7503.00	15900	20220922	-49.12	7960	20230920	1.63	13990	-42.17	20230302	7960	1.63	20230920	15900	-49.12	20220922	7960	1.63	20230920	1.89	N	377330	500	40 억		44863	N	N	8	N	00	N
36	20230921	141049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	-290	5	-3.46	275079520	33636	131.07	8300	8310	8050	10880	5860	8370	8178.13	0.55	0	6815	9030	8700	8330	8000	7630	8515	7815	41	2510	500	5690	10	1	8099454	654	-27.48	1.08	12	0.42	-294.00	7503.00	15900	20220922	-49.18	7960	20230920	1.51	13990	-42.24	20230302	7960	1.51	20230920	15900	-49.18	20220922	7960	1.51	20230920	1.89	N	377330	500	40 억		44863	N	N	8	N	00	N
37	20230921	131049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	-280	5	-3.35	259964770	31765	123.78	8300	8310	8050	10880	5860	8370	8184.00	0.55	0	7539	9030	8700	8330	8000	7630	8515	7815	41	2510	500	5690	10	1	8099454	655	-27.52	1.08	12	0.39	-294.00	7503.00	15900	20220922	-49.12	7960	20230920	1.63	13990	-42.17	20230302	7960	1.63	20230920	15900	-49.12	20220922	7960	1.63	20230920	1.89	N	377330	500	40 억		44863	N	N	8	N	00	N
38	20230921	121040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	-300	5	-3.58	243266300	29702	115.74	8300	8310	8050	10880	5860	8370	8190.23	0.55	0	8557	9030	8700	8330	8000	7630	8515	7815	41	2510	500	5690	10	1	8099454	654	-27.45	1.08	12	0.37	-294.00	7503.00	15900	20220922	-49.25	7960	20230920	1.38	13990	-42.32	20230302	7960	1.38	20230920	15900	-49.25	20220922	7960	1.38	20230920	1.89	N	377330	500	40 억		44863	N	N	8	N	00	N
39	20230921	111103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	-250	5	-2.99	228663600	27897	108.71	8300	8310	8070	10880	5860	8370	8196.71	0.55	0	8589	9030	8700	8330	8000	7630	8515	7815	41	2510	500	5690	10	1	8099454	658	-27.62	1.08	12	0.34	-294.00	7503.00	15900	20220922	-48.93	7960	20230920	2.01	13990	-41.96	20230302	7960	2.01	20230920	15900	-48.93	20220922	7960	2.01	20230920	1.89	N	377330	500	40 억		44863	N	N	8	N	00	N
40	20230921	101039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	-270	5	-3.23	158874810	19318	75.28	8300	8310	8100	10880	5860	8370	8224.19	0.55	0	7063	9030	8700	8330	8000	7630	8515	7815	41	2510	500	5690	10	1	8099454	656	-27.55	1.08	12	0.24	-294.00	7503.00	15900	20220922	-49.06	7960	20230920	1.76	13990	-42.10	20230302	7960	1.76	20230920	15900	-49.06	20220922	7960	1.76	20230920	1.89	N	377330	500	40 억		44863	N	N	8	N	00	N
41	20230921	091042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-90	5	-1.08	31983230	3854	15.02	8300	8310	8240	10880	5860	8370	8298.71	0.55	0	-71	9030	8700	8330	8000	7630	8515	7815	41	2510	500	5690	10	1	8099454	671	-28.16	1.10	12	0.05	-294.00	7503.00	15900	20220922	-47.92	7960	20230920	4.02	13990	-40.81	20230302	7960	4.02	20230920	15900	-47.92	20220922	7960	4.02	20230920	1.89	N	377330	500	40 억		44863	N	N	8	N	00	N
42	20230920	161053	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8370	-290	5	-3.35	210430830	25037	102.42	8660	8660	7960	11250	6070	8660	8404.94	0.55	0	587	8960	8810	8710	8560	8460	8760	8510	41	2590	500	5880	10	1	8099454	678	-28.47	1.12	12	0.31	-294.00	7503.00	15900	20220922	-47.36	7960	20230920	5.15	13990	-40.17	20230302	7960	5.15	20230920	15900	-47.36	20220922	7960	5.15	20230920	1.90	N	377330	500	40 억		44276	N	N	8	N	00	N
43	20230920	151024	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8420	-240	5	-2.77	207883330	24733	101.17	8660	8660	7960	11250	6070	8660	8405.10	0.55	0	551	8960	8810	8710	8560	8460	8760	8510	41	2590	500	5880	10	1	8099454	682	-28.64	1.12	12	0.31	-294.00	7503.00	15900	20220922	-47.04	7960	20230920	5.78	13990	-39.81	20230302	7960	5.78	20230920	15900	-47.04	20220922	7960	5.78	20230920	1.90	N	377330	500	40 억		44276	N	N	28	N	00	N
44	20230920	141043	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8360	-300	5	-3.46	196118360	23332	95.44	8660	8660	7960	11250	6070	8660	8405.55	0.55	0	728	8960	8810	8710	8560	8460	8760	8510	41	2590	500	5880	10	1	8099454	677	-28.44	1.11	12	0.29	-294.00	7503.00	15900	20220922	-47.42	7960	20230920	5.03	13990	-40.24	20230302	7960	5.03	20230920	15900	-47.42	20220922	7960	5.03	20230920	1.90	N	377330	500	40 억		44276	N	N	28	N	00	N
45	20230920	131034	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8360	-300	5	-3.46	172321660	20483	83.79	8660	8660	7960	11250	6070	8660	8412.91	0.55	0	920	8960	8810	8710	8560	8460	8760	8510	41	2590	500	5880	10	1	8099454	677	-28.44	1.11	12	0.25	-294.00	7503.00	15900	20220922	-47.42	7960	20230920	5.03	13990	-40.24	20230302	7960	5.03	20230920	15900	-47.42	20220922	7960	5.03	20230920	1.90	N	377330	500	40 억		44276	N	N	28	N	00	N
46	20230920	121033	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8420	-240	5	-2.77	163512010	19432	79.49	8660	8660	7960	11250	6070	8660	8414.57	0.55	0	942	8960	8810	8710	8560	8460	8760	8510	41	2590	500	5880	10	1	8099454	682	-28.64	1.12	12	0.24	-294.00	7503.00	15900	20220922	-47.04	7960	20230920	5.78	13990	-39.81	20230302	7960	5.78	20230920	15900	-47.04	20220922	7960	5.78	20230920	1.90	N	377330	500	40 억		44276	N	N	28	N	00	N
47	20230920	111041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8400	-260	5	-3.00	134983330	16035	65.59	8660	8660	7960	11250	6070	8660	8418.04	0.55	0	1051	8960	8810	8710	8560	8460	8760	8510	41	2590	500	5880	10	1	8099454	680	-28.57	1.12	12	0.20	-294.00	7503.00	15900	20220922	-47.17	7960	20230920	5.53	13990	-39.96	20230302	7960	5.53	20230920	15900	-47.17	20220922	7960	5.53	20230920	1.90	N	377330	500	40 억		44276	N	N	28	N	00	N
48	20230920	101020	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8410	-250	5	-2.89	104876140	12445	50.91	8660	8660	7960	11250	6070	8660	8427.17	0.55	0	1365	8960	8810	8710	8560	8460	8760	8510	41	2590	500	5880	10	1	8099454	681	-28.61	1.12	12	0.15	-294.00	7503.00	15900	20220922	-47.11	7960	20230920	5.65	13990	-39.89	20230302	7960	5.65	20230920	15900	-47.11	20220922	7960	5.65	20230920	1.90	N	377330	500	40 억		44276	N	N	28	N	00	N
49	20230920	091032	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8600	-60	5	-0.69	10191050	1183	4.84	8660	8660	8600	11250	6070	8660	8614.58	0.55	0	-98	8960	8810	8710	8560	8460	8760	8510	41	2590	500	5880	10	1	8099454	697	-29.25	1.15	12	0.01	-294.00	7503.00	15900	20220922	-45.91	8600	20230920	0.00	13990	-38.53	20230302	8600	0.00	20230920	15900	-45.91	20220922	8600	0.00	20230920	1.90	N	377330	500	40 억		44276	N	N	28	N	00	N
50	20230919	161028	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8660	-200	5	-2.26	212432540	24445	241.22	8860	8860	8610	11510	6210	8860	8690.25	0.55	0	41	9013	8936	8893	8816	8773	8915	8795	41	2650	500	6020	10	1	8099454	701	-29.46	1.15	12	0.30	-294.00	7503.00	15900	20220922	-45.53	8610	20230919	0.58	13990	-38.10	20230302	8610	0.58	20230919	16200	-46.54	20220919	8610	0.58	20230919	1.92	N	377330	500	40 억		44235	N	N	28	N	00	N
51	20230919	151031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	-190	5	-2.14	182995620	21036	207.58	8860	8860	8650	11510	6210	8860	8699.16	0.55	0	79	9013	8936	8893	8816	8773	8915	8795	41	2650	500	6020	10	1	8099454	702	-29.49	1.16	12	0.26	-294.00	7503.00	15900	20220922	-45.47	8640	20230914	0.35	13990	-38.03	20230302	8640	0.35	20230914	16200	-46.48	20220919	8640	0.35	20230914	1.92	N	377330	500	40 억		44235	N	N	48	N	00	N
52	20230919	141033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	-180	5	-2.03	126358160	14500	143.08	8860	8860	8660	11510	6210	8860	8714.36	0.55	0	187	9013	8936	8893	8816	8773	8915	8795	41	2650	500	6020	10	1	8099454	703	-29.52	1.16	12	0.18	-294.00	7503.00	15900	20220922	-45.41	8640	20230914	0.46	13990	-37.96	20230302	8640	0.46	20230914	16200	-46.42	20220919	8640	0.46	20230914	1.92	N	377330	500	40 억		44235	N	N	48	N	00	N
53	20230919	131013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	-180	5	-2.03	111586890	12796	126.27	8860	8860	8660	11510	6210	8860	8720.45	0.55	0	239	9013	8936	8893	8816	8773	8915	8795	41	2650	500	6020	10	1	8099454	703	-29.52	1.16	12	0.16	-294.00	7503.00	15900	20220922	-45.41	8640	20230914	0.46	13990	-37.96	20230302	8640	0.46	20230914	16200	-46.42	20220919	8640	0.46	20230914	1.92	N	377330	500	40 억		44235	N	N	48	N	00	N
54	20230919	121029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8710	-150	5	-1.69	91708280	10504	103.65	8860	8860	8670	11510	6210	8860	8730.80	0.55	0	221	9013	8936	8893	8816	8773	8915	8795	41	2650	500	6020	10	1	8099454	705	-29.63	1.16	12	0.13	-294.00	7503.00	15900	20220922	-45.22	8640	20230914	0.81	13990	-37.74	20230302	8640	0.81	20230914	16200	-46.23	20220919	8640	0.81	20230914	1.92	N	377330	500	40 억		44235	N	N	48	N	00	N
55	20230919	111035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	-130	5	-1.47	72937890	8343	82.33	8860	8860	8670	11510	6210	8860	8742.41	0.55	0	-110	9013	8936	8893	8816	8773	8915	8795	41	2650	500	6020	10	1	8099454	707	-29.69	1.16	12	0.10	-294.00	7503.00	15900	20220922	-45.09	8640	20230914	1.04	13990	-37.60	20230302	8640	1.04	20230914	16200	-46.11	20220919	8640	1.04	20230914	1.92	N	377330	500	40 억		44235	N	N	48	N	00	N
56	20230919	101027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8770	-90	5	-1.02	33939360	3867	38.16	8860	8860	8720	11510	6210	8860	8776.66	0.55	0	-120	9013	8936	8893	8816	8773	8915	8795	41	2650	500	6020	10	1	8099454	710	-29.83	1.17	12	0.05	-294.00	7503.00	15900	20220922	-44.84	8640	20230914	1.50	13990	-37.31	20230302	8640	1.50	20230914	16200	-45.86	20220919	8640	1.50	20230914	1.92	N	377330	500	40 억		44235	N	N	48	N	00	N
57	20230919	091025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	0	3	0.00	442450	50	0.49	8860	8860	8820	11510	6210	8860	8849.00	0.55	0	-9	9013	8936	8893	8816	8773	8915	8795	41	2650	500	6020	10	1	8099454	718	-30.14	1.18	12	0.00	-294.00	7503.00	15900	20220922	-44.28	8640	20230914	2.55	13990	-36.67	20230302	8640	2.55	20230914	16200	-45.31	20220919	8640	2.55	20230914	1.92	N	377330	500	40 억		44235	N	N	48	N	00	N
58	20230918	161030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	-120	5	-1.34	90023890	10134	96.92	8930	8970	8850	11670	6290	8980	8883.35	0.57	0	-3441	9153	9066	8963	8876	8773	9110	8920	41	2690	500	6100	10	1	8099454	718	-30.14	1.18	12	0.13	-294.00	7503.00	16200	20220919	-45.31	8640	20230914	2.55	13990	-36.67	20230302	8640	2.55	20230914	16200	-45.31	20220919	8640	2.55	20230914	1.91	N	377330	500	40 억		46400	N	N	48	N	00	N
59	20230918	151027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8870	-110	5	-1.22	87116520	9806	93.78	8930	8970	8850	11670	6290	8980	8884.00	0.57	0	-3441	9153	9066	8963	8876	8773	9110	8920	41	2690	500	6100	10	1	8099454	718	-30.17	1.18	12	0.12	-294.00	7503.00	16200	20220919	-45.25	8640	20230914	2.66	13990	-36.60	20230302	8640	2.66	20230914	16200	-45.25	20220919	8640	2.66	20230914	1.91	N	377330	500	40 억		46400	N	N	82	N	00	N
60	20230918	141052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	-120	5	-1.34	72362130	8140	77.85	8930	8970	8850	11670	6290	8980	8889.70	0.57	0	-2131	9153	9066	8963	8876	8773	9110	8920	41	2690	500	6100	10	1	8099454	718	-30.14	1.18	12	0.10	-294.00	7503.00	16200	20220919	-45.31	8640	20230914	2.55	13990	-36.67	20230302	8640	2.55	20230914	16200	-45.31	20220919	8640	2.55	20230914	1.91	N	377330	500	40 억		46400	N	N	82	N	00	N
61	20230918	131025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	-90	5	-1.00	51038730	5737	54.87	8930	8970	8870	11670	6290	8980	8896.41	0.57	0	-1007	9153	9066	8963	8876	8773	9110	8920	41	2690	500	6100	10	1	8099454	720	-30.24	1.18	12	0.07	-294.00	7503.00	16200	20220919	-45.12	8640	20230914	2.89	13990	-36.45	20230302	8640	2.89	20230914	16200	-45.12	20220919	8640	2.89	20230914	1.91	N	377330	500	40 억		46400	N	N	82	N	00	N
62	20230918	121035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	-90	5	-1.00	36733950	4127	39.47	8930	8970	8870	11670	6290	8980	8900.88	0.57	0	-1007	9153	9066	8963	8876	8773	9110	8920	41	2690	500	6100	10	1	8099454	720	-30.24	1.18	12	0.05	-294.00	7503.00	16200	20220919	-45.12	8640	20230914	2.89	13990	-36.45	20230302	8640	2.89	20230914	16200	-45.12	20220919	8640	2.89	20230914	1.91	N	377330	500	40 억		46400	N	N	82	N	00	N
63	20230918	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	-50	5	-0.56	29118430	3270	31.27	8930	8970	8880	11670	6290	8980	8904.72	0.57	0	-1030	9153	9066	8963	8876	8773	9110	8920	41	2690	500	6100	10	1	8099454	723	-30.37	1.19	12	0.04	-294.00	7503.00	16200	20220919	-44.88	8640	20230914	3.36	13990	-36.17	20230302	8640	3.36	20230914	16200	-44.88	20220919	8640	3.36	20230914	1.91	N	377330	500	40 억		46400	N	N	82	N	00	N
64	20230918	101008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	-90	5	-1.00	17823490	1999	19.12	8930	8970	8880	11670	6290	8980	8916.20	0.57	0	-753	9153	9066	8963	8876	8773	9110	8920	41	2690	500	6100	10	1	8099454	720	-30.24	1.18	12	0.02	-294.00	7503.00	16200	20220919	-45.12	8640	20230914	2.89	13990	-36.45	20230302	8640	2.89	20230914	16200	-45.12	20220919	8640	2.89	20230914	1.91	N	377330	500	40 억		46400	N	N	82	N	00	N
65	20230918	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	-50	5	-0.56	3219500	360	3.44	8930	8970	8930	11670	6290	8980	8943.06	0.57	0	-61	9153	9066	8963	8876	8773	9110	8920	41	2690	500	6100	10	1	8099454	723	-30.37	1.19	12	0.00	-294.00	7503.00	16200	20220919	-44.88	8640	20230914	3.36	13990	-36.17	20230302	8640	3.36	20230914	16200	-44.88	20220919	8640	3.36	20230914	1.91	N	377330	500	40 억		46400	N	N	82	N	00	N
66	20230915	161023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	110	2	1.24	93699470	10446	73.52	8920	9050	8860	11530	6210	8870	8969.89	0.55	0	2640	9090	8980	8810	8700	8530	9035	8755	41	2660	500	6030	10	1	8099454	727	-30.54	1.20	12	0.13	-294.00	7503.00	17300	20220916	-48.09	8640	20230914	3.94	13990	-35.81	20230302	8640	3.94	20230914	17450	-48.54	20220915	8640	3.94	20230914	1.91	N	377330	500	40 억		44460	N	N	82	N	00	N
67	20230915	151019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	130	2	1.47	88732750	9893	69.62	8920	9050	8860	11530	6210	8870	8969.25	0.55	0	2600	9090	8980	8810	8700	8530	9035	8755	41	2660	500	6030	10	1	8099454	729	-30.61	1.20	12	0.12	-294.00	7503.00	17300	20220916	-47.98	8640	20230914	4.17	13990	-35.67	20230302	8640	4.17	20230914	17450	-48.42	20220915	8640	4.17	20230914	1.91	N	377330	500	40 억		44460	N	N	8	N	00	N
68	20230915	141025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	100	2	1.13	61895740	6896	48.53	8920	9050	8860	11530	6210	8870	8975.60	0.55	0	1868	9090	8980	8810	8700	8530	9035	8755	41	2660	500	6030	10	1	8099454	727	-30.51	1.20	12	0.09	-294.00	7503.00	17300	20220916	-48.15	8640	20230914	3.82	13990	-35.88	20230302	8640	3.82	20230914	17450	-48.60	20220915	8640	3.82	20230914	1.91	N	377330	500	40 억		44460	N	N	8	N	00	N
69	20230915	131011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	90	2	1.01	58707030	6541	46.03	8920	9050	8860	11530	6210	8870	8975.24	0.55	0	1672	9090	8980	8810	8700	8530	9035	8755	41	2660	500	6030	10	1	8099454	726	-30.48	1.19	12	0.08	-294.00	7503.00	17300	20220916	-48.21	8640	20230914	3.70	13990	-35.95	20230302	8640	3.70	20230914	17450	-48.65	20220915	8640	3.70	20230914	1.91	N	377330	500	40 억		44460	N	N	8	N	00	N
70	20230915	121018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	90	2	1.01	45186630	5033	35.42	8920	9050	8860	11530	6210	8870	8978.07	0.55	0	1329	9090	8980	8810	8700	8530	9035	8755	41	2660	500	6030	10	1	8099454	726	-30.48	1.19	12	0.06	-294.00	7503.00	17300	20220916	-48.21	8640	20230914	3.70	13990	-35.95	20230302	8640	3.70	20230914	17450	-48.65	20220915	8640	3.70	20230914	1.91	N	377330	500	40 억		44460	N	N	8	N	00	N
71	20230915	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	120	2	1.35	37068040	4128	29.05	8920	9050	8860	11530	6210	8870	8979.66	0.55	0	1179	9090	8980	8810	8700	8530	9035	8755	41	2660	500	6030	10	1	8099454	728	-30.58	1.20	12	0.05	-294.00	7503.00	17300	20220916	-48.03	8640	20230914	4.05	13990	-35.74	20230302	8640	4.05	20230914	17450	-48.48	20220915	8640	4.05	20230914	1.91	N	377330	500	40 억		44460	N	N	8	N	00	N
72	20230915	101026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	80	2	0.90	22835980	2545	17.91	8920	9050	8860	11530	6210	8870	8972.88	0.55	0	1004	9090	8980	8810	8700	8530	9035	8755	41	2660	500	6030	10	1	8099454	725	-30.44	1.19	12	0.03	-294.00	7503.00	17300	20220916	-48.27	8640	20230914	3.59	13990	-36.03	20230302	8640	3.59	20230914	17450	-48.71	20220915	8640	3.59	20230914	1.91	N	377330	500	40 억		44460	N	N	8	N	00	N
73	20230915	091013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	70	2	0.79	1903970	213	1.50	8920	8960	8870	11530	6210	8870	8938.83	0.55	0	-2	9090	8980	8810	8700	8530	9035	8755	41	2660	500	6030	10	1	8099454	724	-30.41	1.19	12	0.00	-294.00	7503.00	17300	20220916	-48.32	8640	20230914	3.47	13990	-36.10	20230302	8640	3.47	20230914	17450	-48.77	20220915	8640	3.47	20230914	1.91	N	377330	500	40 억		44460	N	N	8	N	00	N
74	20230914	161025	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8870	50	2	0.57	124295510	14205	120.74	8640	8920	8640	11460	6180	8820	8750.12	0.54	0	1317	9180	9000	8910	8730	8640	8955	8685	41	2640	500	5990	10	1	8099454	718	-30.17	1.18	12	0.18	-294.00	7503.00	17450	20220915	-49.17	8640	20230914	2.66	13990	-36.60	20230302	8640	2.66	20230914	17450	-49.17	20220915	8640	2.66	20230914	1.92	N	377330	500	40 억		43381	N	N	8	N	00	N
75	20230914	150951	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8830	10	2	0.11	116788120	13354	113.51	8640	8920	8640	11460	6180	8820	8745.55	0.54	0	1317	9180	9000	8910	8730	8640	8955	8685	41	2640	500	5990	10	1	8099454	715	-30.03	1.18	12	0.16	-294.00	7503.00	17450	20220915	-49.40	8640	20230914	2.20	13990	-36.88	20230302	8640	2.20	20230914	17450	-49.40	20220915	8640	2.20	20230914	1.92	N	377330	500	40 억		43381	N	N	18	N	00	N
76	20230914	141018	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8810	-10	5	-0.11	108773790	12446	105.79	8640	8920	8640	11460	6180	8820	8739.66	0.54	0	1463	9180	9000	8910	8730	8640	8955	8685	41	2640	500	5990	10	1	8099454	714	-29.97	1.17	12	0.15	-294.00	7503.00	17450	20220915	-49.51	8640	20230914	1.97	13990	-37.03	20230302	8640	1.97	20230914	17450	-49.51	20220915	8640	1.97	20230914	1.92	N	377330	500	40 억		43381	N	N	18	N	00	N
77	20230914	130956	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8810	-10	5	-0.11	100471920	11503	97.77	8640	8920	8640	11460	6180	8820	8734.41	0.54	0	1695	9180	9000	8910	8730	8640	8955	8685	41	2640	500	5990	10	1	8099454	714	-29.97	1.17	12	0.14	-294.00	7503.00	17450	20220915	-49.51	8640	20230914	1.97	13990	-37.03	20230302	8640	1.97	20230914	17450	-49.51	20220915	8640	1.97	20230914	1.92	N	377330	500	40 억		43381	N	N	18	N	00	N
78	20230914	121005	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8820	0	3	0.00	95025820	10884	92.51	8640	8920	8640	11460	6180	8820	8730.78	0.54	0	1741	9180	9000	8910	8730	8640	8955	8685	41	2640	500	5990	10	1	8099454	714	-30.00	1.18	12	0.13	-294.00	7503.00	17450	20220915	-49.46	8640	20230914	2.08	13990	-36.95	20230302	8640	2.08	20230914	17450	-49.46	20220915	8640	2.08	20230914	1.92	N	377330	500	40 억		43381	N	N	18	N	00	N
79	20230914	110957	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8820	0	3	0.00	79871270	9155	77.82	8640	8920	8640	11460	6180	8820	8724.33	0.54	0	1500	9180	9000	8910	8730	8640	8955	8685	41	2640	500	5990	10	1	8099454	714	-30.00	1.18	12	0.11	-294.00	7503.00	17450	20220915	-49.46	8640	20230914	2.08	13990	-36.95	20230302	8640	2.08	20230914	17450	-49.46	20220915	8640	2.08	20230914	1.92	N	377330	500	40 억		43381	N	N	18	N	00	N
80	20230914	100951	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8820	0	3	0.00	70188080	8055	68.47	8640	8920	8640	11460	6180	8820	8713.60	0.54	0	1897	9180	9000	8910	8730	8640	8955	8685	41	2640	500	5990	10	1	8099454	714	-30.00	1.18	12	0.10	-294.00	7503.00	17450	20220915	-49.46	8640	20230914	2.08	13990	-36.95	20230302	8640	2.08	20230914	17450	-49.46	20220915	8640	2.08	20230914	1.92	N	377330	500	40 억		43381	N	N	18	N	00	N
81	20230914	091010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8790	-30	5	-0.34	58691870	6756	57.42	8640	8870	8640	11460	6180	8820	8687.37	0.54	0	1512	9180	9000	8910	8730	8640	8955	8685	41	2640	500	5990	10	1	8099454	712	-29.90	1.17	12	0.08	-294.00	7503.00	17450	20220915	-49.63	8640	20230914	1.74	13990	-37.17	20230302	8640	1.74	20230914	17450	-49.63	20220915	8640	1.74	20230914	1.92	N	377330	500	40 억		43381	N	N	18	N	00	N
82	20230913	161014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	-180	5	-2.00	103766950	11611	120.65	9000	9090	8820	11700	6300	9000	8939.34	0.56	0	-1809	9273	9136	9013	8876	8753	9205	8945	41	2700	500	6120	10	1	8099454	714	-30.00	1.18	12	0.14	-294.00	7503.00	17450	20220915	-49.46	8760	20230824	0.68	13990	-36.95	20230302	8760	0.68	20230824	17450	-49.46	20220915	8760	0.68	20230824	1.92	N	377330	500	40 억		45625	N	N	18	N	00	N
83	20230913	151005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	-80	5	-0.89	75866130	8453	87.83	9000	9090	8860	11700	6300	9000	8975.05	0.56	0	-1466	9273	9136	9013	8876	8753	9205	8945	41	2700	500	6120	10	1	8099454	722	-30.34	1.19	12	0.10	-294.00	7503.00	17450	20220915	-48.88	8760	20230824	1.83	13990	-36.24	20230302	8760	1.83	20230824	17450	-48.88	20220915	8760	1.83	20230824	1.92	N	377330	500	40 억		45625	N	N	8	N	00	N
84	20230913	141013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	-80	5	-0.89	72989610	8130	84.48	9000	9090	8860	11700	6300	9000	8977.81	0.56	0	-1302	9273	9136	9013	8876	8753	9205	8945	41	2700	500	6120	10	1	8099454	722	-30.34	1.19	12	0.10	-294.00	7503.00	17450	20220915	-48.88	8760	20230824	1.83	13990	-36.24	20230302	8760	1.83	20230824	17450	-48.88	20220915	8760	1.83	20230824	1.92	N	377330	500	40 억		45625	N	N	8	N	00	N
85	20230913	130944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	-100	5	-1.11	65346320	7271	75.55	9000	9090	8860	11700	6300	9000	8987.25	0.56	0	-1302	9273	9136	9013	8876	8753	9205	8945	41	2700	500	6120	10	1	8099454	721	-30.27	1.19	12	0.09	-294.00	7503.00	17450	20220915	-49.00	8760	20230824	1.60	13990	-36.38	20230302	8760	1.60	20230824	17450	-49.00	20220915	8760	1.60	20230824	1.92	N	377330	500	40 억		45625	N	N	8	N	00	N
86	20230913	121011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	-80	5	-0.89	59259140	6588	68.45	9000	9090	8860	11700	6300	9000	8995.01	0.56	0	-1015	9273	9136	9013	8876	8753	9205	8945	41	2700	500	6120	10	1	8099454	722	-30.34	1.19	12	0.08	-294.00	7503.00	17450	20220915	-48.88	8760	20230824	1.83	13990	-36.24	20230302	8760	1.83	20230824	17450	-48.88	20220915	8760	1.83	20230824	1.92	N	377330	500	40 억		45625	N	N	8	N	00	N
87	20230913	111009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	40	2	0.44	46427460	5167	53.69	9000	9090	8860	11700	6300	9000	8985.38	0.56	0	-732	9273	9136	9013	8876	8753	9205	8945	41	2700	500	6120	10	1	8099454	732	-30.75	1.20	12	0.06	-294.00	7503.00	17450	20220915	-48.19	8760	20230824	3.20	13990	-35.38	20230302	8760	3.20	20230824	17450	-48.19	20220915	8760	3.20	20230824	1.92	N	377330	500	40 억		45625	N	N	8	N	00	N
88	20230913	100954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	0	3	0.00	37694270	4193	43.57	9000	9090	8860	11700	6300	9000	8989.81	0.56	0	43	9273	9136	9013	8876	8753	9205	8945	41	2700	500	6120	10	1	8099454	729	-30.61	1.20	12	0.05	-294.00	7503.00	17450	20220915	-48.42	8760	20230824	2.74	13990	-35.67	20230302	8760	2.74	20230824	17450	-48.42	20220915	8760	2.74	20230824	1.92	N	377330	500	40 억		45625	N	N	8	N	00	N
89	20230913	090946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8880	-120	5	-1.33	2988570	334	3.47	9000	9000	8880	11700	6300	9000	8947.81	0.56	0	-317	9273	9136	9013	8876	8753	9205	8945	41	2700	500	6120	10	1	8099454	719	-30.20	1.18	12	0.00	-294.00	7503.00	17450	20220915	-49.11	8760	20230824	1.37	13990	-36.53	20230302	8760	1.37	20230824	17450	-49.11	20220915	8760	1.37	20230824	1.92	N	377330	500	40 억		45625	N	N	8	N	00	N
90	20230912	160944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	30	2	0.33	86295530	9602	59.35	8970	9150	8890	11660	6280	8970	8987.25	0.61	0	-3578	9050	9010	8940	8900	8830	9030	8920	41	2690	500	6090	10	1	8099454	729	-30.61	1.20	12	0.12	-294.00	7503.00	17450	20220915	-48.42	8760	20230824	2.74	13990	-35.67	20230302	8760	2.74	20230824	17450	-48.42	20220915	8760	2.74	20230824	1.94	N	377330	500	40 억		49548	N	N	1	N	00	N
91	20230912	150954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	-70	5	-0.78	80709130	8977	55.49	8970	9150	8890	11660	6280	8970	8990.66	0.61	0	-3569	9050	9010	8940	8900	8830	9030	8920	41	2690	500	6090	10	1	8099454	721	-30.27	1.19	12	0.11	-294.00	7503.00	17450	20220915	-49.00	8760	20230824	1.60	13990	-36.38	20230302	8760	1.60	20230824	17450	-49.00	20220915	8760	1.60	20230824	1.94	N	377330	500	40 억		49548	N	N	0	N	00	N
92	20230912	140952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	-50	5	-0.56	69792910	7751	47.91	8970	9150	8910	11660	6280	8970	9004.37	0.61	0	-2921	9050	9010	8940	8900	8830	9030	8920	41	2690	500	6090	10	1	8099454	722	-30.34	1.19	12	0.10	-294.00	7503.00	17450	20220915	-48.88	8760	20230824	1.83	13990	-36.24	20230302	8760	1.83	20230824	17450	-48.88	20220915	8760	1.83	20230824	1.94	N	377330	500	40 억		49548	N	N	0	N	00	N
93	20230912	130939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	-10	5	-0.11	59183180	6564	40.57	8970	9150	8930	11660	6280	8970	9016.33	0.61	0	-2429	9050	9010	8940	8900	8830	9030	8920	41	2690	500	6090	10	1	8099454	726	-30.48	1.19	12	0.08	-294.00	7503.00	17450	20220915	-48.65	8760	20230824	2.28	13990	-35.95	20230302	8760	2.28	20230824	17450	-48.65	20220915	8760	2.28	20230824	1.94	N	377330	500	40 억		49548	N	N	0	N	00	N
94	20230912	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	20	2	0.22	47909710	5305	32.79	8970	9150	8970	11660	6280	8970	9031.05	0.61	0	-1905	9050	9010	8940	8900	8830	9030	8920	41	2690	500	6090	10	1	8099454	728	-30.58	1.20	12	0.07	-294.00	7503.00	17450	20220915	-48.48	8760	20230824	2.63	13990	-35.74	20230302	8760	2.63	20230824	17450	-48.48	20220915	8760	2.63	20230824	1.94	N	377330	500	40 억		49548	N	N	0	N	00	N
95	20230912	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	30	2	0.33	34926760	3862	23.87	8970	9150	8970	11660	6280	8970	9043.70	0.61	0	-846	9050	9010	8940	8900	8830	9030	8920	41	2690	500	6090	10	1	8099454	729	-30.61	1.20	12	0.05	-294.00	7503.00	17450	20220915	-48.42	8760	20230824	2.74	13990	-35.67	20230302	8760	2.74	20230824	17450	-48.42	20220915	8760	2.74	20230824	1.94	N	377330	500	40 억		49548	N	N	0	N	00	N
96	20230912	100936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	20	2	0.22	28804840	3182	19.67	8970	9150	8970	11660	6280	8970	9052.43	0.61	0	-649	9050	9010	8940	8900	8830	9030	8920	41	2690	500	6090	10	1	8099454	728	-30.58	1.20	12	0.04	-294.00	7503.00	17450	20220915	-48.48	8760	20230824	2.63	13990	-35.74	20230302	8760	2.63	20230824	17450	-48.48	20220915	8760	2.63	20230824	1.94	N	377330	500	40 억		49548	N	N	0	N	00	N
97	20230912	090958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	60	2	0.67	2694020	300	1.85	8970	9030	8970	11660	6280	8970	8980.07	0.61	0	56	9050	9010	8940	8900	8830	9030	8920	41	2690	500	6090	10	1	8099454	731	-30.71	1.20	12	0.00	-294.00	7503.00	17450	20220915	-48.25	8760	20230824	3.08	13990	-35.45	20230302	8760	3.08	20230824	17450	-48.25	20220915	8760	3.08	20230824	1.94	N	377330	500	40 억		49548	N	N	0	N	00	N
98	20230911	160939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	60	2	0.67	144335680	16174	122.23	8880	8980	8870	11580	6240	8910	8923.93	0.50	0	7760	9063	8986	8903	8826	8743	8945	8785	41	2670	500	6050	10	1	8099454	727	-30.51	1.20	12	0.20	-294.00	7503.00	17450	20220915	-48.60	8760	20230824	2.40	13990	-35.88	20230302	8760	2.40	20230824	17450	-48.60	20220915	8760	2.40	20230824	2.00	N	377330	500	40 억		40660	N	N	0	N	00	N
99	20230911	150941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	20	2	0.22	138038800	15472	116.93	8880	8980	8870	11580	6240	8910	8921.85	0.50	0	7761	9063	8986	8903	8826	8743	8945	8785	41	2670	500	6050	10	1	8099454	723	-30.37	1.19	12	0.19	-294.00	7503.00	17450	20220915	-48.83	8760	20230824	1.94	13990	-36.17	20230302	8760	1.94	20230824	17450	-48.83	20220915	8760	1.94	20230824	2.00	N	377330	500	40 억		40660	N	N	0	N	00	N
100	20230911	140951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	20	2	0.22	127179220	14256	107.74	8880	8980	8870	11580	6240	8910	8921.10	0.50	0	7960	9063	8986	8903	8826	8743	8945	8785	41	2670	500	6050	10	1	8099454	723	-30.37	1.19	12	0.18	-294.00	7503.00	17450	20220915	-48.83	8760	20230824	1.94	13990	-36.17	20230302	8760	1.94	20230824	17450	-48.83	20220915	8760	1.94	20230824	2.00	N	377330	500	40 억		40660	N	N	0	N	00	N
101	20230911	130924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	30	2	0.34	108567610	12175	92.01	8880	8980	8870	11580	6240	8910	8917.26	0.50	0	6728	9063	8986	8903	8826	8743	8945	8785	41	2670	500	6050	10	1	8099454	724	-30.41	1.19	12	0.15	-294.00	7503.00	17450	20220915	-48.77	8760	20230824	2.05	13990	-36.10	20230302	8760	2.05	20230824	17450	-48.77	20220915	8760	2.05	20230824	2.00	N	377330	500	40 억		40660	N	N	0	N	00	N
102	20230911	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	30	2	0.34	97816450	10974	82.94	8880	8980	8870	11580	6240	8910	8913.47	0.50	0	6165	9063	8986	8903	8826	8743	8945	8785	41	2670	500	6050	10	1	8099454	724	-30.41	1.19	12	0.14	-294.00	7503.00	17450	20220915	-48.77	8760	20230824	2.05	13990	-36.10	20230302	8760	2.05	20230824	17450	-48.77	20220915	8760	2.05	20230824	2.00	N	377330	500	40 억		40660	N	N	0	N	00	N
103	20230911	110922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	30	2	0.34	90484250	10154	76.74	8880	8980	8870	11580	6240	8910	8911.19	0.50	0	5913	9063	8986	8903	8826	8743	8945	8785	41	2670	500	6050	10	1	8099454	724	-30.41	1.19	12	0.13	-294.00	7503.00	17450	20220915	-48.77	8760	20230824	2.05	13990	-36.10	20230302	8760	2.05	20230824	17450	-48.77	20220915	8760	2.05	20230824	2.00	N	377330	500	40 억		40660	N	N	0	N	00	N
104	20230911	100924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	20	2	0.22	34951240	3929	29.69	8880	8960	8870	11580	6240	8910	8895.71	0.50	0	850	9063	8986	8903	8826	8743	8945	8785	41	2670	500	6050	10	1	8099454	723	-30.37	1.19	12	0.05	-294.00	7503.00	17450	20220915	-48.83	8760	20230824	1.94	13990	-36.17	20230302	8760	1.94	20230824	17450	-48.83	20220915	8760	1.94	20230824	2.00	N	377330	500	40 억		40660	N	N	0	N	00	N
105	20230911	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	40	2	0.45	2976150	334	2.52	8880	8960	8880	11580	6240	8910	8910.63	0.50	0	109	9063	8986	8903	8826	8743	8945	8785	41	2670	500	6050	10	1	8099454	725	-30.44	1.19	12	0.00	-294.00	7503.00	17450	20220915	-48.71	8760	20230824	2.17	13990	-36.03	20230302	8760	2.17	20230824	17450	-48.71	20220915	8760	2.17	20230824	2.00	N	377330	500	40 억		40660	N	N	0	N	00	N
106	20230908	160945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	20	2	0.22	117656400	13221	53.27	8980	8980	8820	11550	6230	8890	8899.21	0.50	0	-1009	9390	9140	9010	8760	8630	9075	8695	41	2660	500	6040	10	1	8099454	722	-30.31	1.19	12	0.16	-294.00	7503.00	17450	20220915	-48.94	8760	20230824	1.71	13990	-36.31	20230302	8760	1.71	20230824	17450	-48.94	20220915	8760	1.71	20230824	2.01	N	377330	500	40 억		40740	N	N	21	N	00	N
107	20230908	150946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	80	2	0.90	102376740	11509	46.38	8980	8980	8820	11550	6230	8890	8895.36	0.50	0	-1355	9390	9140	9010	8760	8630	9075	8695	41	2660	500	6040	10	1	8099454	727	-30.51	1.20	12	0.14	-294.00	7503.00	17450	20220915	-48.60	8760	20230824	2.40	13990	-35.88	20230302	8760	2.40	20230824	17450	-48.60	20220915	8760	2.40	20230824	2.01	N	377330	500	40 억		40740	N	N	21	N	00	N
108	20230908	140935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	40	2	0.45	78639760	8850	35.66	8980	8980	8820	11550	6230	8890	8885.85	0.50	0	-2140	9390	9140	9010	8760	8630	9075	8695	41	2660	500	6040	10	1	8099454	723	-30.37	1.19	12	0.11	-294.00	7503.00	17450	20220915	-48.83	8760	20230824	1.94	13990	-36.17	20230302	8760	1.94	20230824	17450	-48.83	20220915	8760	1.94	20230824	2.01	N	377330	500	40 억		40740	N	N	21	N	00	N
109	20230908	130944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	50	2	0.56	68150980	7676	30.93	8980	8980	8820	11550	6230	8890	8878.45	0.50	0	-1963	9390	9140	9010	8760	8630	9075	8695	41	2660	500	6040	10	1	8099454	724	-30.41	1.19	12	0.09	-294.00	7503.00	17450	20220915	-48.77	8760	20230824	2.05	13990	-36.10	20230302	8760	2.05	20230824	17450	-48.77	20220915	8760	2.05	20230824	2.01	N	377330	500	40 억		40740	N	N	21	N	00	N
110	20230908	120956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	50	2	0.56	61623040	6945	27.98	8980	8980	8820	11550	6230	8890	8873.01	0.50	0	-1868	9390	9140	9010	8760	8630	9075	8695	41	2660	500	6040	10	1	8099454	724	-30.41	1.19	12	0.09	-294.00	7503.00	17450	20220915	-48.77	8760	20230824	2.05	13990	-36.10	20230302	8760	2.05	20230824	17450	-48.77	20220915	8760	2.05	20230824	2.01	N	377330	500	40 억		40740	N	N	21	N	00	N
111	20230908	110950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	-30	5	-0.34	42447470	4792	19.31	8980	8980	8820	11550	6230	8890	8857.99	0.50	0	-2092	9390	9140	9010	8760	8630	9075	8695	41	2660	500	6040	10	1	8099454	718	-30.14	1.18	12	0.06	-294.00	7503.00	17450	20220915	-49.23	8760	20230824	1.14	13990	-36.67	20230302	8760	1.14	20230824	17450	-49.23	20220915	8760	1.14	20230824	2.01	N	377330	500	40 억		40740	N	N	21	N	00	N
112	20230908	100943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	-40	5	-0.45	28030110	3163	12.75	8980	8980	8820	11550	6230	8890	8861.87	0.50	0	-1644	9390	9140	9010	8760	8630	9075	8695	41	2660	500	6040	10	1	8099454	717	-30.10	1.18	12	0.04	-294.00	7503.00	17450	20220915	-49.28	8760	20230824	1.03	13990	-36.74	20230302	8760	1.03	20230824	17450	-49.28	20220915	8760	1.03	20230824	2.01	N	377330	500	40 억		40740	N	N	21	N	00	N
113	20230908	090950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	10	2	0.11	3405510	382	1.54	8980	8980	8900	11550	6230	8890	8914.95	0.50	0	-9	9390	9140	9010	8760	8630	9075	8695	41	2660	500	6040	10	1	8099454	721	-30.27	1.19	12	0.00	-294.00	7503.00	17450	20220915	-49.00	8760	20230824	1.60	13990	-36.38	20230302	8760	1.60	20230824	17450	-49.00	20220915	8760	1.60	20230824	2.01	N	377330	500	40 억		40740	N	N	21	N	00	N
114	20230907	160932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	-200	5	-2.20	221859910	24806	182.83	9000	9260	8880	11810	6370	9090	8943.80	0.64	0	-10680	9223	9156	9093	9026	8963	9190	9060	41	2720	500	6180	10	1	8099454	720	-30.24	1.18	12	0.31	-294.00	7503.00	17450	20220915	-49.05	8760	20230824	1.48	13990	-36.45	20230302	8760	1.48	20230824	17450	-49.05	20220915	8760	1.48	20230824	1.99	N	377330	500	40 억		51858	N	N	21	N	00	N
115	20230907	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	-200	5	-2.20	215450100	24085	177.51	9000	9260	8880	11810	6370	9090	8945.41	0.64	0	-10680	9223	9156	9093	9026	8963	9190	9060	41	2720	500	6180	10	1	8099454	720	-30.24	1.18	12	0.30	-294.00	7503.00	17450	20220915	-49.05	8760	20230824	1.48	13990	-36.45	20230302	8760	1.48	20230824	17450	-49.05	20220915	8760	1.48	20230824	1.99	N	377330	500	40 억		51858	N	N	3	N	00	N
116	20230907	140937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	-170	5	-1.87	204498170	22854	168.44	9000	9260	8890	11810	6370	9090	8948.03	0.64	0	-10395	9223	9156	9093	9026	8963	9190	9060	41	2720	500	6180	10	1	8099454	722	-30.34	1.19	12	0.28	-294.00	7503.00	17450	20220915	-48.88	8760	20230824	1.83	13990	-36.24	20230302	8760	1.83	20230824	17450	-48.88	20220915	8760	1.83	20230824	1.99	N	377330	500	40 억		51858	N	N	3	N	00	N
117	20230907	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	-150	5	-1.65	132244620	14744	108.67	9000	9260	8900	11810	6370	9090	8969.39	0.64	0	-7623	9223	9156	9093	9026	8963	9190	9060	41	2720	500	6180	10	1	8099454	724	-30.41	1.19	12	0.18	-294.00	7503.00	17450	20220915	-48.77	8760	20230824	2.05	13990	-36.10	20230302	8760	2.05	20230824	17450	-48.77	20220915	8760	2.05	20230824	1.99	N	377330	500	40 억		51858	N	N	3	N	00	N
118	20230907	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	-180	5	-1.98	105470910	11743	86.55	9000	9260	8910	11810	6370	9090	8981.60	0.64	0	-6142	9223	9156	9093	9026	8963	9190	9060	41	2720	500	6180	10	1	8099454	722	-30.31	1.19	12	0.14	-294.00	7503.00	17450	20220915	-48.94	8760	20230824	1.71	13990	-36.31	20230302	8760	1.71	20230824	17450	-48.94	20220915	8760	1.71	20230824	1.99	N	377330	500	40 억		51858	N	N	3	N	00	N
119	20230907	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	-140	5	-1.54	87952190	9782	72.10	9000	9260	8950	11810	6370	9090	8991.23	0.64	0	-5223	9223	9156	9093	9026	8963	9190	9060	41	2720	500	6180	10	1	8099454	725	-30.44	1.19	12	0.12	-294.00	7503.00	17450	20220915	-48.71	8760	20230824	2.17	13990	-36.03	20230302	8760	2.17	20230824	17450	-48.71	20220915	8760	2.17	20230824	1.99	N	377330	500	40 억		51858	N	N	3	N	00	N
120	20230907	100935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	-100	5	-1.10	35858390	3971	29.27	9000	9260	8990	11810	6370	9090	9030.07	0.64	0	-1298	9223	9156	9093	9026	8963	9190	9060	41	2720	500	6180	10	1	8099454	728	-30.58	1.20	12	0.05	-294.00	7503.00	17450	20220915	-48.48	8760	20230824	2.63	13990	-35.74	20230302	8760	2.63	20230824	17450	-48.48	20220915	8760	2.63	20230824	1.99	N	377330	500	40 억		51858	N	N	3	N	00	N
121	20230907	090949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	-20	5	-0.22	8351800	927	6.83	9000	9080	8990	11810	6370	9090	9009.49	0.64	0	124	9223	9156	9093	9026	8963	9190	9060	41	2720	500	6180	10	1	8099454	735	-30.85	1.21	12	0.01	-294.00	7503.00	17450	20220915	-48.02	8760	20230824	3.54	13990	-35.17	20230302	8760	3.54	20230824	17450	-48.02	20220915	8760	3.54	20230824	1.99	N	377330	500	40 억		51858	N	N	3	N	00	N
122	20230906	160935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	-50	5	-0.55	122703230	13517	163.94	9070	9160	9030	11880	6400	9140	9077.70	0.63	0	317	9493	9316	9123	8946	8753	9405	9035	41	2740	500	6210	10	1	8099454	736	-30.92	1.21	12	0.17	-294.00	7503.00	17450	20220915	-47.91	8760	20230824	3.77	13990	-35.03	20230302	8760	3.77	20230824	17450	-47.91	20220915	8760	3.77	20230824	1.99	N	377330	500	40 억		50827	N	N	3	N	00	N
123	20230906	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	-100	5	-1.09	116742350	12861	155.99	9070	9160	9030	11880	6400	9140	9077.24	0.63	0	317	9493	9316	9123	8946	8753	9405	9035	41	2740	500	6210	10	1	8099454	732	-30.75	1.20	12	0.16	-294.00	7503.00	17450	20220915	-48.19	8760	20230824	3.20	13990	-35.38	20230302	8760	3.20	20230824	17450	-48.19	20220915	8760	3.20	20230824	1.99	N	377330	500	40 억		50827	N	N	3	N	00	N
124	20230906	140938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	-110	5	-1.20	84494120	9300	112.80	9070	9160	9030	11880	6400	9140	9085.39	0.63	0	644	9493	9316	9123	8946	8753	9405	9035	41	2740	500	6210	10	1	8099454	731	-30.71	1.20	12	0.11	-294.00	7503.00	17450	20220915	-48.25	8760	20230824	3.08	13990	-35.45	20230302	8760	3.08	20230824	17450	-48.25	20220915	8760	3.08	20230824	1.99	N	377330	500	40 억		50827	N	N	3	N	00	N
125	20230906	130927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-60	5	-0.66	64569700	7101	86.12	9070	9160	9060	11880	6400	9140	9093.04	0.63	0	1861	9493	9316	9123	8946	8753	9405	9035	41	2740	500	6210	10	1	8099454	735	-30.88	1.21	12	0.09	-294.00	7503.00	17450	20220915	-47.97	8760	20230824	3.65	13990	-35.10	20230302	8760	3.65	20230824	17450	-47.97	20220915	8760	3.65	20230824	1.99	N	377330	500	40 억		50827	N	N	3	N	00	N
126	20230906	120939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	-30	5	-0.33	56094910	6170	74.83	9070	9160	9060	11880	6400	9140	9091.56	0.63	0	1871	9493	9316	9123	8946	8753	9405	9035	41	2740	500	6210	10	1	8099454	738	-30.99	1.21	12	0.08	-294.00	7503.00	17450	20220915	-47.79	8760	20230824	4.00	13990	-34.88	20230302	8760	4.00	20230824	17450	-47.79	20220915	8760	4.00	20230824	1.99	N	377330	500	40 억		50827	N	N	3	N	00	N
127	20230906	110947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	-50	5	-0.55	44717670	4918	59.65	9070	9160	9060	11880	6400	9140	9092.65	0.63	0	1416	9493	9316	9123	8946	8753	9405	9035	41	2740	500	6210	10	1	8099454	736	-30.92	1.21	12	0.06	-294.00	7503.00	17450	20220915	-47.91	8760	20230824	3.77	13990	-35.03	20230302	8760	3.77	20230824	17450	-47.91	20220915	8760	3.77	20230824	1.99	N	377330	500	40 억		50827	N	N	3	N	00	N
128	20230906	100923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	-50	5	-0.55	19639560	2163	26.23	9070	9160	9060	11880	6400	9140	9079.78	0.63	0	-314	9493	9316	9123	8946	8753	9405	9035	41	2740	500	6210	10	1	8099454	736	-30.92	1.21	12	0.03	-294.00	7503.00	17450	20220915	-47.91	8760	20230824	3.77	13990	-35.03	20230302	8760	3.77	20230824	17450	-47.91	20220915	8760	3.77	20230824	1.99	N	377330	500	40 억		50827	N	N	3	N	00	N
129	20230906	090924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	-20	5	-0.22	5281800	582	7.06	9070	9160	9070	11880	6400	9140	9075.26	0.63	0	-39	9493	9316	9123	8946	8753	9405	9035	41	2740	500	6210	10	1	8099454	739	-31.02	1.22	12	0.01	-294.00	7503.00	17450	20220915	-47.74	8760	20230824	4.11	13990	-34.81	20230302	8760	4.11	20230824	17450	-47.74	20220915	8760	4.11	20230824	1.99	N	377330	500	40 억		50827	N	N	3	N	00	N
130	20230905	160924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	80	2	0.88	74331560	8205	119.59	8930	9300	8930	11770	6350	9060	9059.30	0.62	0	593	9206	9132	9016	8942	8826	9170	8980	41	2710	500	6160	10	1	8099454	740	-31.09	1.22	12	0.10	-294.00	7503.00	17450	20220915	-47.62	8760	20230824	4.34	13990	-34.67	20230302	8760	4.34	20230824	17450	-47.62	20220915	8760	4.34	20230824	2.00	N	377330	500	40 억		50237	N	N	3	N	00	N
131	20230905	150939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	80	2	0.88	69179490	7639	111.34	8930	9300	8930	11770	6350	9060	9056.09	0.62	0	599	9206	9132	9016	8942	8826	9170	8980	41	2710	500	6160	10	1	8099454	740	-31.09	1.22	12	0.09	-294.00	7503.00	17450	20220915	-47.62	8760	20230824	4.34	13990	-34.67	20230302	8760	4.34	20230824	17450	-47.62	20220915	8760	4.34	20230824	2.00	N	377330	500	40 억		50237	N	N	11	N	00	N
132	20230905	140936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	-20	5	-0.22	51956670	5752	83.84	8930	9070	8930	11770	6350	9060	9032.80	0.62	0	559	9206	9132	9016	8942	8826	9170	8980	41	2710	500	6160	10	1	8099454	732	-30.75	1.20	12	0.07	-294.00	7503.00	17450	20220915	-48.19	8760	20230824	3.20	13990	-35.38	20230302	8760	3.20	20230824	17450	-48.19	20220915	8760	3.20	20230824	2.00	N	377330	500	40 억		50237	N	N	11	N	00	N
133	20230905	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	10	2	0.11	48456610	5365	78.20	8930	9070	8930	11770	6350	9060	9031.99	0.62	0	564	9206	9132	9016	8942	8826	9170	8980	41	2710	500	6160	10	1	8099454	735	-30.85	1.21	12	0.07	-294.00	7503.00	17450	20220915	-48.02	8760	20230824	3.54	13990	-35.17	20230302	8760	3.54	20230824	17450	-48.02	20220915	8760	3.54	20230824	2.00	N	377330	500	40 억		50237	N	N	11	N	00	N
134	20230905	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	-30	5	-0.33	34866880	3860	56.26	8930	9070	8930	11770	6350	9060	9032.87	0.62	0	80	9206	9132	9016	8942	8826	9170	8980	41	2710	500	6160	10	1	8099454	731	-30.71	1.20	12	0.05	-294.00	7503.00	17450	20220915	-48.25	8760	20230824	3.08	13990	-35.45	20230302	8760	3.08	20230824	17450	-48.25	20220915	8760	3.08	20230824	2.00	N	377330	500	40 억		50237	N	N	11	N	00	N
135	20230905	110926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-10	5	-0.11	27517330	3046	44.40	8930	9070	8930	11770	6350	9060	9033.92	0.62	0	80	9206	9132	9016	8942	8826	9170	8980	41	2710	500	6160	10	1	8099454	733	-30.78	1.21	12	0.04	-294.00	7503.00	17450	20220915	-48.14	8760	20230824	3.31	13990	-35.31	20230302	8760	3.31	20230824	17450	-48.14	20220915	8760	3.31	20230824	2.00	N	377330	500	40 억		50237	N	N	11	N	00	N
136	20230905	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	-20	5	-0.22	19229880	2127	31.00	8930	9070	8930	11770	6350	9060	9040.85	0.62	0	26	9206	9132	9016	8942	8826	9170	8980	41	2710	500	6160	10	1	8099454	732	-30.75	1.20	12	0.03	-294.00	7503.00	17450	20220915	-48.19	8760	20230824	3.20	13990	-35.38	20230302	8760	3.20	20230824	17450	-48.19	20220915	8760	3.20	20230824	2.00	N	377330	500	40 억		50237	N	N	11	N	00	N
137	20230905	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	10	2	0.11	5870800	652	9.50	8930	9070	8930	11770	6350	9060	9004.29	0.62	0	361	9206	9132	9016	8942	8826	9170	8980	41	2710	500	6160	10	1	8099454	735	-30.85	1.21	12	0.01	-294.00	7503.00	17450	20220915	-48.02	8760	20230824	3.54	13990	-35.17	20230302	8760	3.54	20230824	17450	-48.02	20220915	8760	3.54	20230824	2.00	N	377330	500	40 억		50237	N	N	11	N	00	N
138	20230904	160909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	20	2	0.22	61804690	6860	36.25	9030	9090	8900	11750	6330	9040	9009.41	0.63	0	-1105	9460	9250	9140	8930	8820	9195	8875	41	2710	500	6140	10	1	8099454	734	-30.82	1.21	12	0.08	-294.00	7503.00	17750	20220901	-48.96	8760	20230824	3.42	13990	-35.24	20230302	8760	3.42	20230824	17450	-48.08	20220915	8760	3.42	20230824	2.00	N	377330	500	40 억		51342	N	N	11	N	00	N
139	20230904	150855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	20	2	0.22	56758020	6301	33.30	9030	9090	8900	11750	6330	9040	9007.78	0.63	0	-1186	9460	9250	9140	8930	8820	9195	8875	41	2710	500	6140	10	1	8099454	734	-30.82	1.21	12	0.08	-294.00	7503.00	17750	20220901	-48.96	8760	20230824	3.42	13990	-35.24	20230302	8760	3.42	20230824	17450	-48.08	20220915	8760	3.42	20230824	2.00	N	377330	500	40 억		51342	N	N	203	N	00	N
140	20230904	140855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	0	3	0.00	46408090	5156	27.25	9030	9080	8900	11750	6330	9040	9000.79	0.63	0	-1263	9460	9250	9140	8930	8820	9195	8875	41	2710	500	6140	10	1	8099454	732	-30.75	1.20	12	0.06	-294.00	7503.00	17750	20220901	-49.07	8760	20230824	3.20	13990	-35.38	20230302	8760	3.20	20230824	17450	-48.19	20220915	8760	3.20	20230824	2.00	N	377330	500	40 억		51342	N	N	203	N	00	N
141	20230904	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	-10	5	-0.11	44157150	4907	25.93	9030	9080	8900	11750	6330	9040	8998.81	0.63	0	-1417	9460	9250	9140	8930	8820	9195	8875	41	2710	500	6140	10	1	8099454	731	-30.71	1.20	12	0.06	-294.00	7503.00	17750	20220901	-49.13	8760	20230824	3.08	13990	-35.45	20230302	8760	3.08	20230824	17450	-48.25	20220915	8760	3.08	20230824	2.00	N	377330	500	40 억		51342	N	N	203	N	00	N
142	20230904	120852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	-40	5	-0.44	37755030	4196	22.18	9030	9080	8900	11750	6330	9040	8997.86	0.63	0	-1417	9460	9250	9140	8930	8820	9195	8875	41	2710	500	6140	10	1	8099454	729	-30.61	1.20	12	0.05	-294.00	7503.00	17750	20220901	-49.30	8760	20230824	2.74	13990	-35.67	20230302	8760	2.74	20230824	17450	-48.42	20220915	8760	2.74	20230824	2.00	N	377330	500	40 억		51342	N	N	203	N	00	N
143	20230904	110836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	-10	5	-0.11	29966520	3331	17.60	9030	9080	8900	11750	6330	9040	8996.25	0.63	0	-1417	9460	9250	9140	8930	8820	9195	8875	41	2710	500	6140	10	1	8099454	731	-30.71	1.20	12	0.04	-294.00	7503.00	17750	20220901	-49.13	8760	20230824	3.08	13990	-35.45	20230302	8760	3.08	20230824	17450	-48.25	20220915	8760	3.08	20230824	2.00	N	377330	500	40 억		51342	N	N	203	N	00	N
144	20230904	100840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	30	2	0.33	28316250	3148	16.64	9030	9080	8900	11750	6330	9040	8995.00	0.63	0	-1332	9460	9250	9140	8930	8820	9195	8875	41	2710	500	6140	10	1	8099454	735	-30.85	1.21	12	0.04	-294.00	7503.00	17750	20220901	-48.90	8760	20230824	3.54	13990	-35.17	20230302	8760	3.54	20230824	17450	-48.02	20220915	8760	3.54	20230824	2.00	N	377330	500	40 억		51342	N	N	203	N	00	N
145	20230904	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	-80	5	-0.88	15737000	1754	9.27	9030	9030	8900	11750	6330	9040	8972.06	0.63	0	-1560	9460	9250	9140	8930	8820	9195	8875	41	2710	500	6140	10	1	8099454	726	-30.48	1.19	12	0.02	-294.00	7503.00	17750	20220901	-49.52	8760	20230824	2.28	13990	-35.95	20230302	8760	2.28	20230824	17450	-48.65	20220915	8760	2.28	20230824	2.00	N	377330	500	40 억		51342	N	N	203	N	00	N
146	20230901	160845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	-200	5	-2.16	170857230	18772	141.71	9280	9350	9030	12010	6470	9240	9102.28	0.66	0	-2262	9420	9330	9280	9190	9140	9305	9165	41	2770	500	6280	10	1	8099454	732	-30.75	1.20	12	0.23	-294.00	7503.00	17750	20220901	-49.07	8760	20230824	3.20	13990	-35.38	20230302	8760	3.20	20230824	17750	-49.07	20220901	8760	3.20	20230824	2.00	N	377330	500	40 억		53596	N	N	180	N	00	N
147	20230901	150859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	-180	5	-1.95	153448400	16852	127.21	9280	9350	9030	12010	6470	9240	9105.65	0.66	0	-1800	9420	9330	9280	9190	9140	9305	9165	41	2770	500	6280	10	1	8099454	734	-30.82	1.21	12	0.21	-294.00	7503.00	17750	20220901	-48.96	8760	20230824	3.42	13990	-35.24	20230302	8760	3.42	20230824	17750	-48.96	20220901	8760	3.42	20230824	2.00	N	377330	500	40 억		53596	N	N	50	N	00	N
148	20230901	140859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	-140	5	-1.52	139947070	15361	115.96	9280	9350	9030	12010	6470	9240	9110.54	0.66	0	-1203	9420	9330	9280	9190	9140	9305	9165	41	2770	500	6280	10	1	8099454	737	-30.95	1.21	12	0.19	-294.00	7503.00	17750	20220901	-48.73	8760	20230824	3.88	13990	-34.95	20230302	8760	3.88	20230824	17750	-48.73	20220901	8760	3.88	20230824	2.00	N	377330	500	40 억		53596	N	N	50	N	00	N
149	20230901	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	-170	5	-1.84	109570360	12008	90.65	9280	9350	9040	12010	6470	9240	9124.78	0.66	0	-1356	9420	9330	9280	9190	9140	9305	9165	41	2770	500	6280	10	1	8099454	735	-30.85	1.21	12	0.15	-294.00	7503.00	17750	20220901	-48.90	8760	20230824	3.54	13990	-35.17	20230302	8760	3.54	20230824	17750	-48.90	20220901	8760	3.54	20230824	2.00	N	377330	500	40 억		53596	N	N	50	N	00	N
150	20230901	120843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	-140	5	-1.52	80167840	8769	66.20	9280	9350	9060	12010	6470	9240	9142.19	0.66	0	-2130	9420	9330	9280	9190	9140	9305	9165	41	2770	500	6280	10	1	8099454	737	-30.95	1.21	12	0.11	-294.00	7503.00	17750	20220901	-48.73	8760	20230824	3.88	13990	-34.95	20230302	8760	3.88	20230824	17750	-48.73	20220901	8760	3.88	20230824	2.00	N	377330	500	40 억		53596	N	N	50	N	00	N
151	20230901	110841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	-120	5	-1.30	61608220	6732	50.82	9280	9350	9060	12010	6470	9240	9151.55	0.66	0	-3265	9420	9330	9280	9190	9140	9305	9165	41	2770	500	6280	10	1	8099454	739	-31.02	1.22	12	0.08	-294.00	7503.00	17750	20220901	-48.62	8760	20230824	4.11	13990	-34.81	20230302	8760	4.11	20230824	17750	-48.62	20220901	8760	4.11	20230824	2.00	N	377330	500	40 억		53596	N	N	50	N	00	N
152	20230901	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	-130	5	-1.41	37635750	4093	30.90	9280	9350	9110	12010	6470	9240	9195.15	0.66	0	-2597	9420	9330	9280	9190	9140	9305	9165	41	2770	500	6280	10	1	8099454	738	-30.99	1.21	12	0.05	-294.00	7503.00	17750	20220901	-48.68	8760	20230824	4.00	13990	-34.88	20230302	8760	4.00	20230824	17750	-48.68	20220901	8760	4.00	20230824	2.00	N	377330	500	40 억		53596	N	N	50	N	00	N
153	20230901	090824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9210	-30	5	-0.32	5841700	633	4.78	9280	9280	9210	12010	6470	9240	9228.59	0.66	0	-624	9420	9330	9280	9190	9140	9305	9165	41	2770	500	6280	10	1	8099454	746	-31.33	1.23	12	0.01	-294.00	7503.00	17750	20220901	-48.11	8760	20230824	5.14	13990	-34.17	20230302	8760	5.14	20230824	17750	-48.11	20220901	8760	5.14	20230824	2.00	N	377330	500	40 억		53596	N	N	50	N	00	N