KissMeData/361670/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	161150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5840	200	2	3.55	27333720	4824	54.91	5610	5840	5600	7330	3950	5640	5666.19	1.37	0	-866	5760	5700	5660	5600	5560	5680	5580	28	1690	500	3600	10	1	5667658	331	-32.27	1.31	12	0.09	-181.00	4467.00	9280	20230320	-37.07	5600	20230927	4.29	9280	-37.07	20230320	5600	4.29	20230927	9280	-37.07	20230320	5600	4.29	20230927	1.20	N	361670	500	28 억		77908	N	N	0	N	00	N
3	20230927	151202	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5740	100	2	1.77	24927380	4411	50.20	5610	5740	5600	7330	3950	5640	5651.19	1.37	0	-818	5760	5700	5660	5600	5560	5680	5580	28	1690	500	3600	10	1	5667658	325	-31.71	1.28	12	0.08	-181.00	4467.00	9280	20230320	-38.15	5600	20230927	2.50	9280	-38.15	20230320	5600	2.50	20230927	9280	-38.15	20230320	5600	2.50	20230927	1.20	N	361670	500	28 억		77908	N	N	0	N	00	N
4	20230927	141202	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5640	0	3	0.00	17758860	3154	35.90	5610	5700	5600	7330	3950	5640	5630.58	1.37	0	-425	5760	5700	5660	5600	5560	5680	5580	28	1690	500	3600	10	1	5667658	320	-31.16	1.26	12	0.06	-181.00	4467.00	9280	20230320	-39.22	5600	20230927	0.71	9280	-39.22	20230320	5600	0.71	20230927	9280	-39.22	20230320	5600	0.71	20230927	1.20	N	361670	500	28 억		77908	N	N	0	N	00	N
5	20230927	131147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5620	-20	5	-0.35	16097890	2860	32.55	5610	5700	5600	7330	3950	5640	5628.63	1.37	0	-304	5760	5700	5660	5600	5560	5680	5580	28	1690	500	3600	10	1	5667658	319	-31.05	1.26	12	0.05	-181.00	4467.00	9280	20230320	-39.44	5600	20230927	0.36	9280	-39.44	20230320	5600	0.36	20230927	9280	-39.44	20230320	5600	0.36	20230927	1.20	N	361670	500	28 억		77908	N	N	0	N	00	N
6	20230927	121144	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5620	-20	5	-0.35	15923670	2829	32.20	5610	5700	5600	7330	3950	5640	5628.73	1.37	0	-287	5760	5700	5660	5600	5560	5680	5580	28	1690	500	3600	10	1	5667658	319	-31.05	1.26	12	0.05	-181.00	4467.00	9280	20230320	-39.44	5600	20230927	0.36	9280	-39.44	20230320	5600	0.36	20230927	9280	-39.44	20230320	5600	0.36	20230927	1.20	N	361670	500	28 억		77908	N	N	0	N	00	N
7	20230927	111156	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5640	0	3	0.00	15714920	2792	31.78	5610	5700	5600	7330	3950	5640	5628.55	1.37	0	-277	5760	5700	5660	5600	5560	5680	5580	28	1690	500	3600	10	1	5667658	320	-31.16	1.26	12	0.05	-181.00	4467.00	9280	20230320	-39.22	5600	20230927	0.71	9280	-39.22	20230320	5600	0.71	20230927	9280	-39.22	20230320	5600	0.71	20230927	1.20	N	361670	500	28 억		77908	N	N	0	N	00	N
8	20230927	101149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5620	-20	5	-0.35	14130940	2511	28.58	5610	5700	5600	7330	3950	5640	5627.61	1.37	0	-253	5760	5700	5660	5600	5560	5680	5580	28	1690	500	3600	10	1	5667658	319	-31.05	1.26	12	0.04	-181.00	4467.00	9280	20230320	-39.44	5600	20230927	0.36	9280	-39.44	20230320	5600	0.36	20230927	9280	-39.44	20230320	5600	0.36	20230927	1.20	N	361670	500	28 억		77908	N	N	0	N	00	N
9	20230927	091209	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5620	-20	5	-0.35	6800920	1211	13.78	5610	5620	5600	7330	3950	5640	5615.95	1.37	0	-126	5760	5700	5660	5600	5560	5680	5580	28	1690	500	3600	10	1	5667658	319	-31.05	1.26	12	0.02	-181.00	4467.00	9280	20230320	-39.44	5600	20230927	0.36	9280	-39.44	20230320	5600	0.36	20230927	9280	-39.44	20230320	5600	0.36	20230927	1.20	N	361670	500	28 억		77908	N	N	0	N	00	N
10	20230926	161147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5640	-80	5	-1.40	49230940	8693	137.87	5720	5720	5620	7430	4010	5720	5663.30	1.41	0	-2803	5920	5820	5770	5670	5620	5795	5645	28	1710	500	3660	10	1	5667658	320	-31.16	1.26	12	0.15	-181.00	4467.00	9280	20230320	-39.22	5620	20230926	0.36	9280	-39.22	20230320	5620	0.36	20230926	9280	-39.22	20230320	5620	0.36	20230926	1.23	N	361670	500	28 억		79869	N	N	0	N	00	N
11	20230926	151146	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5640	-80	5	-1.40	43691870	7711	122.30	5720	5720	5620	7430	4010	5720	5666.17	1.41	0	-2622	5920	5820	5770	5670	5620	5795	5645	28	1710	500	3660	10	1	5667658	320	-31.16	1.26	12	0.14	-181.00	4467.00	9280	20230320	-39.22	5620	20230926	0.36	9280	-39.22	20230320	5620	0.36	20230926	9280	-39.22	20230320	5620	0.36	20230926	1.23	N	361670	500	28 억		79869	N	N	0	N	00	N
12	20230926	141137	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5720	0	3	0.00	33194060	5856	92.88	5720	5720	5620	7430	4010	5720	5668.38	1.41	0	-1495	5920	5820	5770	5670	5620	5795	5645	28	1710	500	3660	10	1	5667658	324	-31.60	1.28	12	0.10	-181.00	4467.00	9280	20230320	-38.36	5620	20230926	1.78	9280	-38.36	20230320	5620	1.78	20230926	9280	-38.36	20230320	5620	1.78	20230926	1.23	N	361670	500	28 억		79869	N	N	0	N	00	N
13	20230926	131141	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5700	-20	5	-0.35	32510440	5736	90.98	5720	5720	5620	7430	4010	5720	5667.79	1.41	0	-1426	5920	5820	5770	5670	5620	5795	5645	28	1710	500	3660	10	1	5667658	323	-31.49	1.28	12	0.10	-181.00	4467.00	9280	20230320	-38.58	5620	20230926	1.42	9280	-38.58	20230320	5620	1.42	20230926	9280	-38.58	20230320	5620	1.42	20230926	1.23	N	361670	500	28 억		79869	N	N	0	N	00	N
14	20230926	121149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5680	-40	5	-0.70	25568470	4513	71.58	5720	5720	5620	7430	4010	5720	5665.52	1.41	0	-1255	5920	5820	5770	5670	5620	5795	5645	28	1710	500	3660	10	1	5667658	322	-31.38	1.27	12	0.08	-181.00	4467.00	9280	20230320	-38.79	5620	20230926	1.07	9280	-38.79	20230320	5620	1.07	20230926	9280	-38.79	20230320	5620	1.07	20230926	1.23	N	361670	500	28 억		79869	N	N	0	N	00	N
15	20230926	111140	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5620	-100	5	-1.75	21941530	3873	61.43	5720	5720	5620	7430	4010	5720	5665.25	1.41	0	-837	5920	5820	5770	5670	5620	5795	5645	28	1710	500	3660	10	1	5667658	319	-31.05	1.26	12	0.07	-181.00	4467.00	9280	20230320	-39.44	5620	20230926	0.00	9280	-39.44	20230320	5620	0.00	20230926	9280	-39.44	20230320	5620	0.00	20230926	1.23	N	361670	500	28 억		79869	N	N	0	N	00	N
16	20230926	101143	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5620	-100	5	-1.75	18513440	3264	51.77	5720	5720	5620	7430	4010	5720	5672.01	1.41	0	-572	5920	5820	5770	5670	5620	5795	5645	28	1710	500	3660	10	1	5667658	319	-31.05	1.26	12	0.06	-181.00	4467.00	9280	20230320	-39.44	5620	20230926	0.00	9280	-39.44	20230320	5620	0.00	20230926	9280	-39.44	20230320	5620	0.00	20230926	1.23	N	361670	500	28 억		79869	N	N	0	N	00	N
17	20230926	091144	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5700	-20	5	-0.35	4229610	741	11.75	5720	5720	5690	7430	4010	5720	5707.98	1.41	0	-5	5920	5820	5770	5670	5620	5795	5645	28	1710	500	3660	10	1	5667658	323	-31.49	1.28	12	0.01	-181.00	4467.00	9280	20230320	-38.58	5690	20230926	0.18	9280	-38.58	20230320	5690	0.18	20230926	9280	-38.58	20230320	5690	0.18	20230926	1.23	N	361670	500	28 억		79869	N	N	0	N	00	N
18	20230925	161147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5720	-110	5	-1.89	32337240	5603	54.56	5720	5870	5720	7570	4090	5830	5771.42	1.43	0	-1185	5943	5886	5823	5766	5703	5855	5735	28	1740	500	3730	10	1	5667658	324	-31.60	1.28	12	0.10	-181.00	4467.00	9280	20230320	-38.36	5720	20230925	0.00	9280	-38.36	20230320	5720	0.00	20230925	9280	-38.36	20230320	5720	0.00	20230925	1.24	N	361670	500	28 억		81054	N	N	0	N	00	N
19	20230925	151149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5740	-90	5	-1.54	24535530	4241	41.30	5720	5870	5720	7570	4090	5830	5785.32	1.43	0	-1025	5943	5886	5823	5766	5703	5855	5735	28	1740	500	3730	10	1	5667658	325	-31.71	1.28	12	0.07	-181.00	4467.00	9280	20230320	-38.15	5720	20230925	0.35	9280	-38.15	20230320	5720	0.35	20230925	9280	-38.15	20230320	5720	0.35	20230925	1.24	N	361670	500	28 억		81054	N	N	0	N	00	N
20	20230925	141130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5770	-60	5	-1.03	19563770	3376	32.87	5720	5870	5720	7570	4090	5830	5794.96	1.43	0	-920	5943	5886	5823	5766	5703	5855	5735	28	1740	500	3730	10	1	5667658	327	-31.88	1.29	12	0.06	-181.00	4467.00	9280	20230320	-37.82	5720	20230925	0.87	9280	-37.82	20230320	5720	0.87	20230925	9280	-37.82	20230320	5720	0.87	20230925	1.24	N	361670	500	28 억		81054	N	N	0	N	00	N
21	20230925	131136	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5750	-80	5	-1.37	18832080	3249	31.64	5720	5870	5720	7570	4090	5830	5796.27	1.43	0	-794	5943	5886	5823	5766	5703	5855	5735	28	1740	500	3730	10	1	5667658	326	-31.77	1.29	12	0.06	-181.00	4467.00	9280	20230320	-38.04	5720	20230925	0.52	9280	-38.04	20230320	5720	0.52	20230925	9280	-38.04	20230320	5720	0.52	20230925	1.24	N	361670	500	28 억		81054	N	N	0	N	00	N
22	20230925	121142	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5740	-90	5	-1.54	17275990	2978	29.00	5720	5870	5720	7570	4090	5830	5801.21	1.43	0	-717	5943	5886	5823	5766	5703	5855	5735	28	1740	500	3730	10	1	5667658	325	-31.71	1.28	12	0.05	-181.00	4467.00	9280	20230320	-38.15	5720	20230925	0.35	9280	-38.15	20230320	5720	0.35	20230925	9280	-38.15	20230320	5720	0.35	20230925	1.24	N	361670	500	28 억		81054	N	N	0	N	00	N
23	20230925	111136	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5740	-90	5	-1.54	15455990	2661	25.91	5720	5870	5720	7570	4090	5830	5808.34	1.43	0	-622	5943	5886	5823	5766	5703	5855	5735	28	1740	500	3730	10	1	5667658	325	-31.71	1.28	12	0.05	-181.00	4467.00	9280	20230320	-38.15	5720	20230925	0.35	9280	-38.15	20230320	5720	0.35	20230925	9280	-38.15	20230320	5720	0.35	20230925	1.24	N	361670	500	28 억		81054	N	N	0	N	00	N
24	20230925	101139	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5830	0	3	0.00	13521410	2325	22.64	5720	5870	5720	7570	4090	5830	5815.66	1.43	0	-477	5943	5886	5823	5766	5703	5855	5735	28	1740	500	3730	10	1	5667658	330	-32.21	1.31	12	0.04	-181.00	4467.00	9280	20230320	-37.18	5720	20230925	1.92	9280	-37.18	20230320	5720	1.92	20230925	9280	-37.18	20230320	5720	1.92	20230925	1.24	N	361670	500	28 억		81054	N	N	0	N	00	N
25	20230925	091135	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5740	-90	5	-1.54	1356040	237	2.31	5720	5750	5720	7570	4090	5830	5721.69	1.43	0	-13	5943	5886	5823	5766	5703	5855	5735	28	1740	500	3730	10	1	5667658	325	-31.71	1.28	12	0.00	-181.00	4467.00	9280	20230320	-38.15	5720	20230925	0.35	9280	-38.15	20230320	5720	0.35	20230925	9280	-38.15	20230320	5720	0.35	20230925	1.24	N	361670	500	28 억		81054	N	N	0	N	00	N
26	20230922	161219	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5830	-60	5	-1.02	59013200	10170	66.55	5880	5880	5760	7650	4130	5890	5802.67	1.46	0	-1943	6183	6036	5943	5796	5703	5990	5750	28	1760	500	3760	10	1	5667658	330	-32.21	1.31	12	0.18	-181.00	4467.00	9280	20230320	-37.18	5760	20230922	1.22	9280	-37.18	20230320	5760	1.22	20230922	9280	-37.18	20230320	5760	1.22	20230922	1.27	N	361670	500	28 억		82718	N	N	0	N	00	N
27	20230922	151212	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5800	-90	5	-1.53	56162780	9681	63.35	5880	5880	5760	7650	4130	5890	5801.34	1.46	0	-1876	6183	6036	5943	5796	5703	5990	5750	28	1760	500	3760	10	1	5667658	329	-32.04	1.30	12	0.17	-181.00	4467.00	9280	20230320	-37.50	5760	20230922	0.69	9280	-37.50	20230320	5760	0.69	20230922	9280	-37.50	20230320	5760	0.69	20230922	1.27	N	361670	500	28 억		82718	N	N	0	N	00	N
28	20230922	141210	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5780	-110	5	-1.87	39245800	6761	44.24	5880	5880	5760	7650	4130	5890	5804.73	1.46	0	-924	6183	6036	5943	5796	5703	5990	5750	28	1760	500	3760	10	1	5667658	328	-31.93	1.29	12	0.12	-181.00	4467.00	9280	20230320	-37.72	5760	20230922	0.35	9280	-37.72	20230320	5760	0.35	20230922	9280	-37.72	20230320	5760	0.35	20230922	1.27	N	361670	500	28 억		82718	N	N	0	N	00	N
29	20230922	131055	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5780	-110	5	-1.87	38106700	6564	42.95	5880	5880	5760	7650	4130	5890	5805.41	1.46	0	-760	6183	6036	5943	5796	5703	5990	5750	28	1760	500	3760	10	1	5667658	328	-31.93	1.29	12	0.12	-181.00	4467.00	9280	20230320	-37.72	5760	20230922	0.35	9280	-37.72	20230320	5760	0.35	20230922	9280	-37.72	20230320	5760	0.35	20230922	1.27	N	361670	500	28 억		82718	N	N	0	N	00	N
30	20230922	121053	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5820	-70	5	-1.19	34065610	5866	38.39	5880	5880	5760	7650	4130	5890	5807.30	1.46	0	-671	6183	6036	5943	5796	5703	5990	5750	28	1760	500	3760	10	1	5667658	330	-32.15	1.30	12	0.10	-181.00	4467.00	9280	20230320	-37.28	5760	20230922	1.04	9280	-37.28	20230320	5760	1.04	20230922	9280	-37.28	20230320	5760	1.04	20230922	1.27	N	361670	500	28 억		82718	N	N	0	N	00	N
31	20230922	111049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5790	-100	5	-1.70	31649040	5449	35.66	5880	5880	5760	7650	4130	5890	5808.23	1.46	0	-573	6183	6036	5943	5796	5703	5990	5750	28	1760	500	3760	10	1	5667658	328	-31.99	1.30	12	0.10	-181.00	4467.00	9280	20230320	-37.61	5760	20230922	0.52	9280	-37.61	20230320	5760	0.52	20230922	9280	-37.61	20230320	5760	0.52	20230922	1.27	N	361670	500	28 억		82718	N	N	0	N	00	N
32	20230922	101046	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5790	-100	5	-1.70	29263260	5037	32.96	5880	5880	5760	7650	4130	5890	5809.66	1.46	0	-492	6183	6036	5943	5796	5703	5990	5750	28	1760	500	3760	10	1	5667658	328	-31.99	1.30	12	0.09	-181.00	4467.00	9280	20230320	-37.61	5760	20230922	0.52	9280	-37.61	20230320	5760	0.52	20230922	9280	-37.61	20230320	5760	0.52	20230922	1.27	N	361670	500	28 억		82718	N	N	0	N	00	N
33	20230922	091047	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5770	-120	5	-2.04	14064790	2425	15.87	5880	5880	5760	7650	4130	5890	5799.91	1.46	0	-346	6183	6036	5943	5796	5703	5990	5750	28	1760	500	3760	10	1	5667658	327	-31.88	1.29	12	0.04	-181.00	4467.00	9280	20230320	-37.82	5760	20230922	0.17	9280	-37.82	20230320	5760	0.17	20230922	9280	-37.82	20230320	5760	0.17	20230922	1.27	N	361670	500	28 억		82718	N	N	0	N	00	N
34	20230921	161046	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5890	-170	5	-2.81	84843250	14335	396.87	6090	6090	5850	7870	4250	6060	5918.60	1.52	0	-3463	6133	6096	6023	5986	5913	6115	6005	28	1810	500	3870	10	1	5667658	334	-32.54	1.32	12	0.25	-181.00	4467.00	9280	20230320	-36.53	5850	20230921	0.68	9280	-36.53	20230320	5850	0.68	20230921	9280	-36.53	20230320	5850	0.68	20230921	1.25	N	361670	500	28 억		86019	N	N	0	N	00	N
35	20230921	151035	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5920	-140	5	-2.31	78061560	13184	365.01	6090	6090	5850	7870	4250	6060	5920.93	1.52	0	-2910	6133	6096	6023	5986	5913	6115	6005	28	1810	500	3870	10	1	5667658	336	-32.71	1.33	12	0.23	-181.00	4467.00	9280	20230320	-36.21	5850	20230921	1.20	9280	-36.21	20230320	5850	1.20	20230921	9280	-36.21	20230320	5850	1.20	20230921	1.25	N	361670	500	28 억		86019	N	N	0	N	00	N
36	20230921	141040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5900	-160	5	-2.64	71031970	11997	332.14	6090	6090	5850	7870	4250	6060	5920.81	1.52	0	-2357	6133	6096	6023	5986	5913	6115	6005	28	1810	500	3870	10	1	5667658	334	-32.60	1.32	12	0.21	-181.00	4467.00	9280	20230320	-36.42	5850	20230921	0.85	9280	-36.42	20230320	5850	0.85	20230921	9280	-36.42	20230320	5850	0.85	20230921	1.25	N	361670	500	28 억		86019	N	N	0	N	00	N
37	20230921	131039	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5880	-180	5	-2.97	67087640	11328	313.62	6090	6090	5850	7870	4250	6060	5922.28	1.52	0	-1688	6133	6096	6023	5986	5913	6115	6005	28	1810	500	3870	10	1	5667658	333	-32.49	1.32	12	0.20	-181.00	4467.00	9280	20230320	-36.64	5850	20230921	0.51	9280	-36.64	20230320	5850	0.51	20230921	9280	-36.64	20230320	5850	0.51	20230921	1.25	N	361670	500	28 억		86019	N	N	0	N	00	N
38	20230921	121031	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5900	-160	5	-2.64	64442810	10879	301.19	6090	6090	5850	7870	4250	6060	5923.60	1.52	0	-1460	6133	6096	6023	5986	5913	6115	6005	28	1810	500	3870	10	1	5667658	334	-32.60	1.32	12	0.19	-181.00	4467.00	9280	20230320	-36.42	5850	20230921	0.85	9280	-36.42	20230320	5850	0.85	20230921	9280	-36.42	20230320	5850	0.85	20230921	1.25	N	361670	500	28 억		86019	N	N	0	N	00	N
39	20230921	111053	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5930	-130	5	-2.15	58676370	9903	274.17	6090	6090	5850	7870	4250	6060	5925.11	1.52	0	-1236	6133	6096	6023	5986	5913	6115	6005	28	1810	500	3870	10	1	5667658	336	-32.76	1.33	12	0.17	-181.00	4467.00	9280	20230320	-36.10	5850	20230921	1.37	9280	-36.10	20230320	5850	1.37	20230921	9280	-36.10	20230320	5850	1.37	20230921	1.25	N	361670	500	28 억		86019	N	N	0	N	00	N
40	20230921	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	-100	5	-1.65	14045590	2343	64.87	6090	6090	5900	7870	4250	6060	5994.70	1.52	0	-1082	6133	6096	6023	5986	5913	6115	6005	28	1810	500	3870	10	1	5667658	338	-32.93	1.33	12	0.04	-181.00	4467.00	9280	20230320	-35.78	5880	20221013	1.36	9280	-35.78	20230320	5880	1.36	20230726	9280	-35.78	20230320	5880	1.36	20221013	1.25	N	361670	500	28 억		86019	N	N	0	N	00	N
41	20230921	091033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	-160	5	-2.64	13134510	2190	60.63	6090	6090	5900	7870	4250	6060	5997.49	1.52	0	-1016	6133	6096	6023	5986	5913	6115	6005	28	1810	500	3870	10	1	5667658	334	-32.60	1.32	12	0.04	-181.00	4467.00	9280	20230320	-36.42	5880	20221013	0.34	9280	-36.42	20230320	5880	0.34	20230726	9280	-36.42	20230320	5880	0.34	20221013	1.25	N	361670	500	28 억		86019	N	N	0	N	00	N
42	20230920	161044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	30	2	0.50	21608350	3610	42.28	6030	6060	5950	7830	4230	6030	5985.69	1.53	0	-627	6156	6092	5996	5932	5836	6125	5965	28	1800	500	3850	10	1	5667658	343	-33.48	1.36	12	0.06	-181.00	4467.00	9280	20230320	-34.70	5880	20221013	3.06	9280	-34.70	20230320	5880	3.06	20230726	9280	-34.70	20230320	5880	3.06	20221013	1.22	N	361670	500	28 억		86646	N	Y	0	N	00	N
43	20230920	151015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	10	2	0.17	21160800	3536	41.41	6030	6050	5950	7830	4230	6030	5984.39	1.53	0	-603	6156	6092	5996	5932	5836	6125	5965	28	1800	500	3850	10	1	5667658	342	-33.37	1.35	12	0.06	-181.00	4467.00	9280	20230320	-34.91	5880	20221013	2.72	9280	-34.91	20230320	5880	2.72	20230726	9280	-34.91	20230320	5880	2.72	20221013	1.22	N	361670	500	28 억		86646	N	N	0	N	00	N
44	20230920	141033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-60	5	-1.00	11506330	1916	22.44	6030	6050	5950	7830	4230	6030	6005.39	1.53	0	-346	6156	6092	5996	5932	5836	6125	5965	28	1800	500	3850	10	1	5667658	338	-32.98	1.34	12	0.03	-181.00	4467.00	9280	20230320	-35.67	5880	20221013	1.53	9280	-35.67	20230320	5880	1.53	20230726	9280	-35.67	20230320	5880	1.53	20221013	1.22	N	361670	500	28 억		86646	N	N	0	N	00	N
45	20230920	131025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-30	5	-0.50	9891920	1646	19.28	6030	6050	5950	7830	4230	6030	6009.67	1.53	0	-328	6156	6092	5996	5932	5836	6125	5965	28	1800	500	3850	10	1	5667658	340	-33.15	1.34	12	0.03	-181.00	4467.00	9280	20230320	-35.34	5880	20221013	2.04	9280	-35.34	20230320	5880	2.04	20230726	9280	-35.34	20230320	5880	2.04	20221013	1.22	N	361670	500	28 억		86646	N	N	0	N	00	N
46	20230920	121024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-60	5	-1.00	9286520	1545	18.09	6030	6050	5950	7830	4230	6030	6010.69	1.53	0	-288	6156	6092	5996	5932	5836	6125	5965	28	1800	500	3850	10	1	5667658	338	-32.98	1.34	12	0.03	-181.00	4467.00	9280	20230320	-35.67	5880	20221013	1.53	9280	-35.67	20230320	5880	1.53	20230726	9280	-35.67	20230320	5880	1.53	20221013	1.22	N	361670	500	28 억		86646	N	N	0	N	00	N
47	20230920	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-50	5	-0.83	7304680	1213	14.21	6030	6050	5960	7830	4230	6030	6022.00	1.53	0	-220	6156	6092	5996	5932	5836	6125	5965	28	1800	500	3850	10	1	5667658	339	-33.04	1.34	12	0.02	-181.00	4467.00	9280	20230320	-35.56	5880	20221013	1.70	9280	-35.56	20230320	5880	1.70	20230726	9280	-35.56	20230320	5880	1.70	20221013	1.22	N	361670	500	28 억		86646	N	N	0	N	00	N
48	20230920	101010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	0	3	0.00	7232840	1201	14.06	6030	6050	5960	7830	4230	6030	6022.35	1.53	0	-218	6156	6092	5996	5932	5836	6125	5965	28	1800	500	3850	10	1	5667658	342	-33.31	1.35	12	0.02	-181.00	4467.00	9280	20230320	-35.02	5880	20221013	2.55	9280	-35.02	20230320	5880	2.55	20230726	9280	-35.02	20230320	5880	2.55	20221013	1.22	N	361670	500	28 억		86646	N	N	0	N	00	N
49	20230920	091023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	10	2	0.17	6545030	1086	12.72	6030	6050	5960	7830	4230	6030	6026.73	1.53	0	-122	6156	6092	5996	5932	5836	6125	5965	28	1800	500	3850	10	1	5667658	342	-33.37	1.35	12	0.02	-181.00	4467.00	9280	20230320	-34.91	5880	20221013	2.72	9280	-34.91	20230320	5880	2.72	20230726	9280	-34.91	20230320	5880	2.72	20221013	1.22	N	361670	500	28 억		86646	N	N	0	N	00	N
50	20230919	161018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	60	2	1.01	50724260	8512	104.14	5970	6060	5900	7760	4180	5970	5959.15	1.55	0	-1473	6210	6090	6030	5910	5850	6060	5880	28	1790	500	3820	10	1	5667658	342	-33.31	1.35	12	0.15	-181.00	4467.00	9280	20230320	-35.02	5880	20221013	2.55	9280	-35.02	20230320	5880	2.55	20230726	9280	-35.02	20230320	5880	2.55	20221013	1.22	N	361670	500	28 억		88119	N	N	0	N	00	N
51	20230919	151022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	50	2	0.84	49531940	8314	101.71	5970	6060	5900	7760	4180	5970	5957.65	1.55	0	-1406	6210	6090	6030	5910	5850	6060	5880	28	1790	500	3820	10	1	5667658	341	-33.26	1.35	12	0.15	-181.00	4467.00	9280	20230320	-35.13	5880	20221013	2.38	9280	-35.13	20230320	5880	2.38	20230726	9280	-35.13	20230320	5880	2.38	20221013	1.22	N	361670	500	28 억		88119	N	N	0	N	00	N
52	20230919	141024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	70	2	1.17	47350700	7953	97.30	5970	6040	5900	7760	4180	5970	5953.82	1.55	0	-1275	6210	6090	6030	5910	5850	6060	5880	28	1790	500	3820	10	1	5667658	342	-33.37	1.35	12	0.14	-181.00	4467.00	9280	20230320	-34.91	5880	20221013	2.72	9280	-34.91	20230320	5880	2.72	20230726	9280	-34.91	20230320	5880	2.72	20221013	1.22	N	361670	500	28 억		88119	N	N	0	N	00	N
53	20230919	131005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	10	2	0.17	37851790	6371	77.94	5970	6020	5900	7760	4180	5970	5941.26	1.55	0	-842	6210	6090	6030	5910	5850	6060	5880	28	1790	500	3820	10	1	5667658	339	-33.04	1.34	12	0.11	-181.00	4467.00	9280	20230320	-35.56	5880	20221013	1.70	9280	-35.56	20230320	5880	1.70	20230726	9280	-35.56	20230320	5880	1.70	20221013	1.22	N	361670	500	28 억		88119	N	N	0	N	00	N
54	20230919	121020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	20	2	0.34	37171110	6257	76.55	5970	6020	5900	7760	4180	5970	5940.72	1.55	0	-812	6210	6090	6030	5910	5850	6060	5880	28	1790	500	3820	10	1	5667658	339	-33.09	1.34	12	0.11	-181.00	4467.00	9280	20230320	-35.45	5880	20221013	1.87	9280	-35.45	20230320	5880	1.87	20230726	9280	-35.45	20230320	5880	1.87	20221013	1.22	N	361670	500	28 억		88119	N	N	0	N	00	N
55	20230919	111026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	-20	5	-0.34	28519380	4798	58.70	5970	6020	5900	7760	4180	5970	5944.01	1.55	0	-486	6210	6090	6030	5910	5850	6060	5880	28	1790	500	3820	10	1	5667658	337	-32.87	1.33	12	0.08	-181.00	4467.00	9280	20230320	-35.88	5880	20221013	1.19	9280	-35.88	20230320	5880	1.19	20230726	9280	-35.88	20230320	5880	1.19	20221013	1.22	N	361670	500	28 억		88119	N	N	0	N	00	N
56	20230919	101018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	-30	5	-0.50	25234570	4246	51.95	5970	6020	5900	7760	4180	5970	5943.14	1.55	0	-174	6210	6090	6030	5910	5850	6060	5880	28	1790	500	3820	10	1	5667658	337	-32.82	1.33	12	0.07	-181.00	4467.00	9280	20230320	-35.99	5880	20221013	1.02	9280	-35.99	20230320	5880	1.02	20230726	9280	-35.99	20230320	5880	1.02	20221013	1.22	N	361670	500	28 억		88119	N	N	0	N	00	N
57	20230919	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	-60	5	-1.01	8443120	1423	17.41	5970	5970	5900	7760	4180	5970	5933.32	1.55	0	137	6210	6090	6030	5910	5850	6060	5880	28	1790	500	3820	10	1	5667658	335	-32.65	1.32	12	0.03	-181.00	4467.00	9280	20230320	-36.31	5880	20221013	0.51	9280	-36.31	20230320	5880	0.51	20230726	9280	-36.31	20230320	5880	0.51	20221013	1.22	N	361670	500	28 억		88119	N	N	0	N	00	N
58	20230918	161021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-120	5	-1.97	49240500	8174	119.70	6100	6150	5970	7910	4270	6090	6024.04	1.57	0	-803	6290	6190	6100	6000	5910	6145	5955	28	1820	500	3890	10	1	5667658	338	-32.98	1.34	12	0.14	-181.00	4467.00	9280	20230320	-35.67	5880	20221013	1.53	9280	-35.67	20230320	5880	1.53	20230726	9280	-35.67	20230320	5880	1.53	20221013	1.23	N	361670	500	28 억		88922	N	N	0	N	00	N
59	20230918	151018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-110	5	-1.81	43335530	7185	105.21	6100	6150	5980	7910	4270	6090	6031.39	1.57	0	118	6290	6190	6100	6000	5910	6145	5955	28	1820	500	3890	10	1	5667658	339	-33.04	1.34	12	0.13	-181.00	4467.00	9280	20230320	-35.56	5880	20221013	1.70	9280	-35.56	20230320	5880	1.70	20230726	9280	-35.56	20230320	5880	1.70	20221013	1.23	N	361670	500	28 억		88922	N	N	0	N	00	N
60	20230918	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-100	5	-1.64	40680070	6741	98.71	6100	6150	5980	7910	4270	6090	6034.72	1.57	0	196	6290	6190	6100	6000	5910	6145	5955	28	1820	500	3890	10	1	5667658	339	-33.09	1.34	12	0.12	-181.00	4467.00	9280	20230320	-35.45	5880	20221013	1.87	9280	-35.45	20230320	5880	1.87	20230726	9280	-35.45	20230320	5880	1.87	20221013	1.23	N	361670	500	28 억		88922	N	N	0	N	00	N
61	20230918	131015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-80	5	-1.31	31739940	5252	76.91	6100	6150	6000	7910	4270	6090	6043.40	1.57	0	415	6290	6190	6100	6000	5910	6145	5955	28	1820	500	3890	10	1	5667658	341	-33.20	1.35	12	0.09	-181.00	4467.00	9280	20230320	-35.24	5880	20221013	2.21	9280	-35.24	20230320	5880	2.21	20230726	9280	-35.24	20230320	5880	2.21	20221013	1.23	N	361670	500	28 억		88922	N	N	0	N	00	N
62	20230918	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-80	5	-1.31	31631760	5234	76.64	6100	6150	6000	7910	4270	6090	6043.52	1.57	0	433	6290	6190	6100	6000	5910	6145	5955	28	1820	500	3890	10	1	5667658	341	-33.20	1.35	12	0.09	-181.00	4467.00	9280	20230320	-35.24	5880	20221013	2.21	9280	-35.24	20230320	5880	2.21	20230726	9280	-35.24	20230320	5880	2.21	20221013	1.23	N	361670	500	28 억		88922	N	N	0	N	00	N
63	20230918	111005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-50	5	-0.82	29715750	4915	71.97	6100	6150	6000	7910	4270	6090	6045.93	1.57	0	585	6290	6190	6100	6000	5910	6145	5955	28	1820	500	3890	10	1	5667658	342	-33.37	1.35	12	0.09	-181.00	4467.00	9280	20230320	-34.91	5880	20221013	2.72	9280	-34.91	20230320	5880	2.72	20230726	9280	-34.91	20230320	5880	2.72	20221013	1.23	N	361670	500	28 억		88922	N	N	0	N	00	N
64	20230918	101000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	20	2	0.33	8038320	1317	19.29	6100	6150	6080	7910	4270	6090	6103.51	1.57	0	-32	6290	6190	6100	6000	5910	6145	5955	28	1820	500	3890	10	1	5667658	346	-33.76	1.37	12	0.02	-181.00	4467.00	9280	20230320	-34.16	5880	20221013	3.91	9280	-34.16	20230320	5880	3.91	20230726	9280	-34.16	20230320	5880	3.91	20221013	1.23	N	361670	500	28 억		88922	N	N	0	N	00	N
65	20230918	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	60	2	0.99	3489540	571	8.36	6100	6150	6100	7910	4270	6090	6111.28	1.57	0	15	6290	6190	6100	6000	5910	6145	5955	28	1820	500	3890	10	1	5667658	349	-33.98	1.38	12	0.01	-181.00	4467.00	9280	20230320	-33.73	5880	20221013	4.59	9280	-33.73	20230320	5880	4.59	20230726	9280	-33.73	20230320	5880	4.59	20221013	1.23	N	361670	500	28 억		88922	N	N	0	N	00	N
66	20230915	161014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	40	2	0.66	41495020	6829	122.93	6200	6200	6010	7860	4240	6050	6076.04	1.58	0	-481	6196	6122	6016	5942	5836	6160	5980	28	1810	500	3870	10	1	5667658	345	-33.65	1.36	12	0.12	-181.00	4467.00	9280	20230320	-34.38	5880	20221013	3.57	9280	-34.38	20230320	5880	3.57	20230726	9280	-34.38	20230320	5880	3.57	20221013	1.23	N	361670	500	28 억		89403	N	N	0	N	00	N
67	20230915	151011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	30	2	0.50	39871070	6562	118.13	6200	6200	6010	7860	4240	6050	6076.05	1.58	0	-417	6196	6122	6016	5942	5836	6160	5980	28	1810	500	3870	10	1	5667658	345	-33.59	1.36	12	0.12	-181.00	4467.00	9280	20230320	-34.48	5880	20221013	3.40	9280	-34.48	20230320	5880	3.40	20230726	9280	-34.48	20230320	5880	3.40	20221013	1.23	N	361670	500	28 억		89403	N	N	0	N	00	N
68	20230915	141016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	20	2	0.33	34915940	5743	103.38	6200	6200	6010	7860	4240	6050	6079.74	1.58	0	-308	6196	6122	6016	5942	5836	6160	5980	28	1810	500	3870	10	1	5667658	344	-33.54	1.36	12	0.10	-181.00	4467.00	9280	20230320	-34.59	5880	20221013	3.23	9280	-34.59	20230320	5880	3.23	20230726	9280	-34.59	20230320	5880	3.23	20221013	1.23	N	361670	500	28 억		89403	N	N	0	N	00	N
69	20230915	131003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	0	3	0.00	34201080	5625	101.26	6200	6200	6010	7860	4240	6050	6080.19	1.58	0	-253	6196	6122	6016	5942	5836	6160	5980	28	1810	500	3870	10	1	5667658	343	-33.43	1.35	12	0.10	-181.00	4467.00	9280	20230320	-34.81	5880	20221013	2.89	9280	-34.81	20230320	5880	2.89	20230726	9280	-34.81	20230320	5880	2.89	20221013	1.23	N	361670	500	28 억		89403	N	N	0	N	00	N
70	20230915	121010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	10	2	0.17	33547900	5517	99.32	6200	6200	6010	7860	4240	6050	6080.82	1.58	0	-241	6196	6122	6016	5942	5836	6160	5980	28	1810	500	3870	10	1	5667658	343	-33.48	1.36	12	0.10	-181.00	4467.00	9280	20230320	-34.70	5880	20221013	3.06	9280	-34.70	20230320	5880	3.06	20230726	9280	-34.70	20230320	5880	3.06	20221013	1.23	N	361670	500	28 억		89403	N	N	0	N	00	N
71	20230915	111019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	0	3	0.00	31363870	5156	92.82	6200	6200	6010	7860	4240	6050	6082.98	1.58	0	-131	6196	6122	6016	5942	5836	6160	5980	28	1810	500	3870	10	1	5667658	343	-33.43	1.35	12	0.09	-181.00	4467.00	9280	20230320	-34.81	5880	20221013	2.89	9280	-34.81	20230320	5880	2.89	20230726	9280	-34.81	20230320	5880	2.89	20221013	1.23	N	361670	500	28 억		89403	N	N	0	N	00	N
72	20230915	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-10	5	-0.17	27220860	4469	80.45	6200	6200	6040	7860	4240	6050	6091.04	1.58	0	-114	6196	6122	6016	5942	5836	6160	5980	28	1810	500	3870	10	1	5667658	342	-33.37	1.35	12	0.08	-181.00	4467.00	9280	20230320	-34.91	5880	20221013	2.72	9280	-34.91	20230320	5880	2.72	20230726	9280	-34.91	20230320	5880	2.72	20221013	1.23	N	361670	500	28 억		89403	N	N	0	N	00	N
73	20230915	091005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	60	2	0.99	5599260	911	16.40	6200	6200	6110	7860	4240	6050	6146.28	1.58	0	-19	6196	6122	6016	5942	5836	6160	5980	28	1810	500	3870	10	1	5667658	346	-33.76	1.37	12	0.02	-181.00	4467.00	9280	20230320	-34.16	5880	20221013	3.91	9280	-34.16	20230320	5880	3.91	20230726	9280	-34.16	20230320	5880	3.91	20221013	1.23	N	361670	500	28 억		89403	N	N	0	N	00	N
74	20230914	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	130	2	2.20	33130970	5555	68.54	5910	6090	5910	7690	4150	5920	5964.14	1.59	0	-1295	6026	5972	5936	5882	5846	6000	5910	28	1770	500	3780	10	1	5667658	343	-33.43	1.35	12	0.10	-181.00	4467.00	9280	20230320	-34.81	5880	20221013	2.89	9280	-34.81	20230320	5880	2.89	20230726	9280	-34.81	20230320	5880	2.89	20221013	1.23	N	361670	500	28 억		89950	N	N	0	N	00	N
75	20230914	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	140	2	2.36	32126970	5389	66.49	5910	6090	5910	7690	4150	5920	5961.58	1.59	0	-1267	6026	5972	5936	5882	5846	6000	5910	28	1770	500	3780	10	1	5667658	343	-33.48	1.36	12	0.10	-181.00	4467.00	9280	20230320	-34.70	5880	20221013	3.06	9280	-34.70	20230320	5880	3.06	20230726	9280	-34.70	20230320	5880	3.06	20221013	1.23	N	361670	500	28 억		89950	N	N	0	N	00	N
76	20230914	141009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	90	2	1.52	25527870	4290	52.93	5910	6010	5910	7690	4150	5920	5950.55	1.59	0	-1169	6026	5972	5936	5882	5846	6000	5910	28	1770	500	3780	10	1	5667658	341	-33.20	1.35	12	0.08	-181.00	4467.00	9280	20230320	-35.24	5880	20221013	2.21	9280	-35.24	20230320	5880	2.21	20230726	9280	-35.24	20230320	5880	2.21	20221013	1.23	N	361670	500	28 억		89950	N	N	0	N	00	N
77	20230914	130948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	40	2	0.68	21004110	3535	43.62	5910	6000	5910	7690	4150	5920	5941.76	1.59	0	-1118	6026	5972	5936	5882	5846	6000	5910	28	1770	500	3780	10	1	5667658	338	-32.93	1.33	12	0.06	-181.00	4467.00	9280	20230320	-35.78	5880	20221013	1.36	9280	-35.78	20230320	5880	1.36	20230726	9280	-35.78	20230320	5880	1.36	20221013	1.23	N	361670	500	28 억		89950	N	N	0	N	00	N
78	20230914	120956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	70	2	1.18	16918360	2847	35.13	5910	6000	5910	7690	4150	5920	5942.52	1.59	0	-885	6026	5972	5936	5882	5846	6000	5910	28	1770	500	3780	10	1	5667658	339	-33.09	1.34	12	0.05	-181.00	4467.00	9280	20230320	-35.45	5880	20221013	1.87	9280	-35.45	20230320	5880	1.87	20230726	9280	-35.45	20230320	5880	1.87	20221013	1.23	N	361670	500	28 억		89950	N	N	0	N	00	N
79	20230914	110949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	10	2	0.17	14855030	2501	30.86	5910	6000	5910	7690	4150	5920	5939.64	1.59	0	-696	6026	5972	5936	5882	5846	6000	5910	28	1770	500	3780	10	1	5667658	336	-32.76	1.33	12	0.04	-181.00	4467.00	9280	20230320	-36.10	5880	20221013	0.85	9280	-36.10	20230320	5880	0.85	20230726	9280	-36.10	20230320	5880	0.85	20221013	1.23	N	361670	500	28 억		89950	N	N	0	N	00	N
80	20230914	100942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	0	3	0.00	10687180	1798	22.18	5910	6000	5910	7690	4150	5920	5943.93	1.59	0	-299	6026	5972	5936	5882	5846	6000	5910	28	1770	500	3780	10	1	5667658	336	-32.71	1.33	12	0.03	-181.00	4467.00	9280	20230320	-36.21	5880	20221013	0.68	9280	-36.21	20230320	5880	0.68	20230726	9280	-36.21	20230320	5880	0.68	20221013	1.23	N	361670	500	28 억		89950	N	N	0	N	00	N
81	20230914	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	40	2	0.68	1270670	214	2.64	5910	5970	5910	7690	4150	5920	5937.71	1.59	0	-92	6026	5972	5936	5882	5846	6000	5910	28	1770	500	3780	10	1	5667658	338	-32.93	1.33	12	0.00	-181.00	4467.00	9280	20230320	-35.78	5880	20221013	1.36	9280	-35.78	20230320	5880	1.36	20230726	9280	-35.78	20230320	5880	1.36	20221013	1.23	N	361670	500	28 억		89950	N	N	0	N	00	N
82	20230913	161005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	-60	5	-1.00	48123240	8105	70.92	5900	5990	5900	7770	4190	5980	5937.48	1.61	0	-1437	6246	6112	6036	5902	5826	6075	5865	28	1790	500	3820	10	1	5667658	336	-32.71	1.33	12	0.14	-181.00	4467.00	9280	20230320	-36.21	5880	20221013	0.68	9280	-36.21	20230320	5880	0.68	20230726	9280	-36.21	20230320	5880	0.68	20221013	1.22	N	361670	500	28 억		91066	N	N	0	N	00	N
83	20230913	150957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	-40	5	-0.67	45000300	7578	66.31	5900	5990	5900	7770	4190	5980	5938.28	1.61	0	-1041	6246	6112	6036	5902	5826	6075	5865	28	1790	500	3820	10	1	5667658	337	-32.82	1.33	12	0.13	-181.00	4467.00	9280	20230320	-35.99	5880	20221013	1.02	9280	-35.99	20230320	5880	1.02	20230726	9280	-35.99	20230320	5880	1.02	20221013	1.22	N	361670	500	28 억		91066	N	N	0	N	00	N
84	20230913	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	-50	5	-0.84	43377880	7306	63.93	5900	5990	5900	7770	4190	5980	5937.30	1.61	0	-980	6246	6112	6036	5902	5826	6075	5865	28	1790	500	3820	10	1	5667658	336	-32.76	1.33	12	0.13	-181.00	4467.00	9280	20230320	-36.10	5880	20221013	0.85	9280	-36.10	20230320	5880	0.85	20230726	9280	-36.10	20230320	5880	0.85	20221013	1.22	N	361670	500	28 억		91066	N	N	0	N	00	N
85	20230913	130936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	-40	5	-0.67	43188120	7274	63.65	5900	5990	5900	7770	4190	5980	5937.33	1.61	0	-961	6246	6112	6036	5902	5826	6075	5865	28	1790	500	3820	10	1	5667658	337	-32.82	1.33	12	0.13	-181.00	4467.00	9280	20230320	-35.99	5880	20221013	1.02	9280	-35.99	20230320	5880	1.02	20230726	9280	-35.99	20230320	5880	1.02	20221013	1.22	N	361670	500	28 억		91066	N	N	0	N	00	N
86	20230913	121001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	-20	5	-0.33	37531270	6319	55.29	5900	5990	5900	7770	4190	5980	5939.43	1.61	0	-807	6246	6112	6036	5902	5826	6075	5865	28	1790	500	3820	10	1	5667658	338	-32.93	1.33	12	0.11	-181.00	4467.00	9280	20230320	-35.78	5880	20221013	1.36	9280	-35.78	20230320	5880	1.36	20230726	9280	-35.78	20230320	5880	1.36	20221013	1.22	N	361670	500	28 억		91066	N	N	0	N	00	N
87	20230913	111000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	-50	5	-0.84	34995390	5892	51.55	5900	5990	5900	7770	4190	5980	5939.48	1.61	0	-493	6246	6112	6036	5902	5826	6075	5865	28	1790	500	3820	10	1	5667658	336	-32.76	1.33	12	0.10	-181.00	4467.00	9280	20230320	-36.10	5880	20221013	0.85	9280	-36.10	20230320	5880	0.85	20230726	9280	-36.10	20230320	5880	0.85	20221013	1.22	N	361670	500	28 억		91066	N	N	0	N	00	N
88	20230913	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-10	5	-0.17	15126440	2549	22.30	5900	5990	5900	7770	4190	5980	5934.26	1.61	0	-131	6246	6112	6036	5902	5826	6075	5865	28	1790	500	3820	10	1	5667658	338	-32.98	1.34	12	0.04	-181.00	4467.00	9280	20230320	-35.67	5880	20221013	1.53	9280	-35.67	20230320	5880	1.53	20230726	9280	-35.67	20230320	5880	1.53	20221013	1.22	N	361670	500	28 억		91066	N	N	0	N	00	N
89	20230913	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	0	3	0.00	9792210	1653	14.46	5900	5980	5900	7770	4190	5980	5923.90	1.61	0	-88	6246	6112	6036	5902	5826	6075	5865	28	1790	500	3820	10	1	5667658	339	-33.04	1.34	12	0.03	-181.00	4467.00	9280	20230320	-35.56	5880	20221013	1.70	9280	-35.56	20230320	5880	1.70	20230726	9280	-35.56	20230320	5880	1.70	20221013	1.22	N	361670	500	28 억		91066	N	N	0	N	00	N
90	20230912	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-20	5	-0.33	68799530	11429	98.21	6000	6170	5960	7800	4200	6000	6019.73	1.64	0	-1710	6213	6106	6043	5936	5873	6075	5905	28	1800	500	3840	10	1	5667658	339	-33.04	1.34	12	0.20	-181.00	4467.00	9280	20230320	-35.56	5880	20221013	1.70	9280	-35.56	20230320	5880	1.70	20230726	9280	-35.56	20230320	5880	1.70	20221013	1.20	N	361670	500	28 억		92776	N	N	0	N	00	N
91	20230912	150946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	10	2	0.17	66778290	11091	95.31	6000	6170	5960	7800	4200	6000	6020.94	1.64	0	-1648	6213	6106	6043	5936	5873	6075	5905	28	1800	500	3840	10	1	5667658	341	-33.20	1.35	12	0.20	-181.00	4467.00	9280	20230320	-35.24	5880	20221013	2.21	9280	-35.24	20230320	5880	2.21	20230726	9280	-35.24	20230320	5880	2.21	20221013	1.20	N	361670	500	28 억		92776	N	N	0	N	00	N
92	20230912	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-10	5	-0.17	57022580	9469	81.37	6000	6170	5960	7800	4200	6000	6022.03	1.64	0	-1409	6213	6106	6043	5936	5873	6075	5905	28	1800	500	3840	10	1	5667658	339	-33.09	1.34	12	0.17	-181.00	4467.00	9280	20230320	-35.45	5880	20221013	1.87	9280	-35.45	20230320	5880	1.87	20230726	9280	-35.45	20230320	5880	1.87	20221013	1.20	N	361670	500	28 억		92776	N	N	0	N	00	N
93	20230912	130932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	0	3	0.00	51275620	8512	73.15	6000	6170	5960	7800	4200	6000	6023.92	1.64	0	-1022	6213	6106	6043	5936	5873	6075	5905	28	1800	500	3840	10	1	5667658	340	-33.15	1.34	12	0.15	-181.00	4467.00	9280	20230320	-35.34	5880	20221013	2.04	9280	-35.34	20230320	5880	2.04	20230726	9280	-35.34	20230320	5880	2.04	20221013	1.20	N	361670	500	28 억		92776	N	N	0	N	00	N
94	20230912	120932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	20	2	0.33	49661010	8243	70.83	6000	6170	5960	7800	4200	6000	6024.63	1.64	0	-757	6213	6106	6043	5936	5873	6075	5905	28	1800	500	3840	10	1	5667658	341	-33.26	1.35	12	0.15	-181.00	4467.00	9280	20230320	-35.13	5880	20221013	2.38	9280	-35.13	20230320	5880	2.38	20230726	9280	-35.13	20230320	5880	2.38	20221013	1.20	N	361670	500	28 억		92776	N	N	0	N	00	N
95	20230912	110938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	30	2	0.50	27737750	4601	39.54	6000	6170	5960	7800	4200	6000	6028.64	1.64	0	-439	6213	6106	6043	5936	5873	6075	5905	28	1800	500	3840	10	1	5667658	342	-33.31	1.35	12	0.08	-181.00	4467.00	9280	20230320	-35.02	5880	20221013	2.55	9280	-35.02	20230320	5880	2.55	20230726	9280	-35.02	20230320	5880	2.55	20221013	1.20	N	361670	500	28 억		92776	N	N	0	N	00	N
96	20230912	100927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	10	2	0.17	19445860	3220	27.67	6000	6170	5960	7800	4200	6000	6039.09	1.64	0	-259	6213	6106	6043	5936	5873	6075	5905	28	1800	500	3840	10	1	5667658	341	-33.20	1.35	12	0.06	-181.00	4467.00	9280	20230320	-35.24	5880	20221013	2.21	9280	-35.24	20230320	5880	2.21	20230726	9280	-35.24	20230320	5880	2.21	20221013	1.20	N	361670	500	28 억		92776	N	N	0	N	00	N
97	20230912	090949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	60	2	1.00	5177190	857	7.36	6000	6060	5960	7800	4200	6000	6041.06	1.64	0	-147	6213	6106	6043	5936	5873	6075	5905	28	1800	500	3840	10	1	5667658	343	-33.48	1.36	12	0.02	-181.00	4467.00	9280	20230320	-34.70	5880	20221013	3.06	9280	-34.70	20230320	5880	3.06	20230726	9280	-34.70	20230320	5880	3.06	20221013	1.20	N	361670	500	28 억		92776	N	N	0	N	00	N
98	20230911	160930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-10	5	-0.17	70101370	11636	61.39	6100	6150	5980	7810	4210	6010	6024.85	1.64	0	-691	6376	6192	6076	5892	5776	6160	5860	28	1800	500	3840	10	1	5667658	340	-33.15	1.34	12	0.21	-181.00	4467.00	9280	20230320	-35.34	5880	20221013	2.04	9280	-35.34	20230320	5880	2.04	20230726	9280	-35.34	20230320	5880	2.04	20221013	1.27	N	361670	500	28 억		93222	N	N	0	N	00	N
99	20230911	150932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	10	2	0.17	68739160	11409	60.19	6100	6150	5980	7810	4210	6010	6024.99	1.64	0	-673	6376	6192	6076	5892	5776	6160	5860	28	1800	500	3840	10	1	5667658	341	-33.26	1.35	12	0.20	-181.00	4467.00	9280	20230320	-35.13	5880	20221013	2.38	9280	-35.13	20230320	5880	2.38	20230726	9280	-35.13	20230320	5880	2.38	20221013	1.27	N	361670	500	28 억		93222	N	N	0	N	00	N
100	20230911	140942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-10	5	-0.17	57618220	9554	50.41	6100	6150	5980	7810	4210	6010	6030.80	1.64	0	-423	6376	6192	6076	5892	5776	6160	5860	28	1800	500	3840	10	1	5667658	340	-33.15	1.34	12	0.17	-181.00	4467.00	9280	20230320	-35.34	5880	20221013	2.04	9280	-35.34	20230320	5880	2.04	20230726	9280	-35.34	20230320	5880	2.04	20221013	1.27	N	361670	500	28 억		93222	N	N	0	N	00	N
101	20230911	130916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	20	2	0.33	50636970	8396	44.30	6100	6150	5980	7810	4210	6010	6031.08	1.64	0	-65	6376	6192	6076	5892	5776	6160	5860	28	1800	500	3840	10	1	5667658	342	-33.31	1.35	12	0.15	-181.00	4467.00	9280	20230320	-35.02	5880	20221013	2.55	9280	-35.02	20230320	5880	2.55	20230726	9280	-35.02	20230320	5880	2.55	20221013	1.27	N	361670	500	28 억		93222	N	N	0	N	00	N
102	20230911	120932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	40	2	0.67	45888140	7609	40.14	6100	6150	5980	7810	4210	6010	6030.77	1.64	0	-80	6376	6192	6076	5892	5776	6160	5860	28	1800	500	3840	10	1	5667658	343	-33.43	1.35	12	0.13	-181.00	4467.00	9280	20230320	-34.81	5880	20221013	2.89	9280	-34.81	20230320	5880	2.89	20230726	9280	-34.81	20230320	5880	2.89	20221013	1.27	N	361670	500	28 억		93222	N	N	0	N	00	N
103	20230911	110914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	10	2	0.17	40432850	6714	35.42	6100	6100	5980	7810	4210	6010	6022.17	1.64	0	-63	6376	6192	6076	5892	5776	6160	5860	28	1800	500	3840	10	1	5667658	341	-33.26	1.35	12	0.12	-181.00	4467.00	9280	20230320	-35.13	5880	20221013	2.38	9280	-35.13	20230320	5880	2.38	20230726	9280	-35.13	20230320	5880	2.38	20221013	1.27	N	361670	500	28 억		93222	N	N	0	N	00	N
104	20230911	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	40	2	0.67	39147230	6501	34.30	6100	6100	5980	7810	4210	6010	6021.72	1.64	0	-54	6376	6192	6076	5892	5776	6160	5860	28	1800	500	3840	10	1	5667658	343	-33.43	1.35	12	0.11	-181.00	4467.00	9280	20230320	-34.81	5880	20221013	2.89	9280	-34.81	20230320	5880	2.89	20230726	9280	-34.81	20230320	5880	2.89	20221013	1.27	N	361670	500	28 억		93222	N	N	0	N	00	N
105	20230911	090912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	60	2	1.00	2749360	451	2.38	6100	6100	6070	7810	4210	6010	6096.14	1.64	0	-34	6376	6192	6076	5892	5776	6160	5860	28	1800	500	3840	10	1	5667658	344	-33.54	1.36	12	0.01	-181.00	4467.00	9280	20230320	-34.59	5880	20221013	3.23	9280	-34.59	20230320	5880	3.23	20230726	9280	-34.59	20230320	5880	3.23	20221013	1.27	N	361670	500	28 억		93222	N	N	0	N	00	N
106	20230908	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	10	2	0.17	114782430	18953	163.33	6010	6260	5960	7800	4200	6000	6056.16	1.67	0	-1167	6146	6072	5996	5922	5846	6035	5885	28	1800	500	3840	10	1	5667658	341	-33.20	1.35	12	0.33	-181.00	4467.00	9660	20220907	-37.78	5880	20221013	2.21	9280	-35.24	20230320	5880	2.21	20230726	9280	-35.24	20230320	5880	2.21	20221013	1.24	N	361670	500	28 억		94389	N	N	0	N	00	N
107	20230908	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	0	3	0.00	109753020	18114	156.10	6010	6260	5960	7800	4200	6000	6059.02	1.67	0	-1100	6146	6072	5996	5922	5846	6035	5885	28	1800	500	3840	10	1	5667658	340	-33.15	1.34	12	0.32	-181.00	4467.00	9660	20220907	-37.89	5880	20221013	2.04	9280	-35.34	20230320	5880	2.04	20230726	9280	-35.34	20230320	5880	2.04	20221013	1.24	N	361670	500	28 억		94389	N	N	0	N	00	N
108	20230908	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	60	2	1.00	93079120	15342	132.21	6010	6260	5960	7800	4200	6000	6066.95	1.67	0	-1092	6146	6072	5996	5922	5846	6035	5885	28	1800	500	3840	10	1	5667658	343	-33.48	1.36	12	0.27	-181.00	4467.00	9660	20220907	-37.27	5880	20221013	3.06	9280	-34.70	20230320	5880	3.06	20230726	9280	-34.70	20230320	5880	3.06	20221013	1.24	N	361670	500	28 억		94389	N	N	0	N	00	N
109	20230908	130936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	40	2	0.67	91408120	15066	129.83	6010	6260	5960	7800	4200	6000	6067.18	1.67	0	-881	6146	6072	5996	5922	5846	6035	5885	28	1800	500	3840	10	1	5667658	342	-33.37	1.35	12	0.27	-181.00	4467.00	9660	20220907	-37.47	5880	20221013	2.72	9280	-34.91	20230320	5880	2.72	20230726	9280	-34.91	20230320	5880	2.72	20221013	1.24	N	361670	500	28 억		94389	N	N	0	N	00	N
110	20230908	120947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	50	2	0.83	85959970	14171	122.12	6010	6260	5960	7800	4200	6000	6065.91	1.67	0	-744	6146	6072	5996	5922	5846	6035	5885	28	1800	500	3840	10	1	5667658	343	-33.43	1.35	12	0.25	-181.00	4467.00	9660	20220907	-37.37	5880	20221013	2.89	9280	-34.81	20230320	5880	2.89	20230726	9280	-34.81	20230320	5880	2.89	20221013	1.24	N	361670	500	28 억		94389	N	N	0	N	00	N
111	20230908	110942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	20	2	0.33	71726440	11833	101.97	6010	6260	5960	7800	4200	6000	6061.56	1.67	0	-651	6146	6072	5996	5922	5846	6035	5885	28	1800	500	3840	10	1	5667658	341	-33.26	1.35	12	0.21	-181.00	4467.00	9660	20220907	-37.68	5880	20221013	2.38	9280	-35.13	20230320	5880	2.38	20230726	9280	-35.13	20230320	5880	2.38	20221013	1.24	N	361670	500	28 억		94389	N	N	0	N	00	N
112	20230908	100934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	70	2	1.17	46209510	7621	65.68	6010	6260	5960	7800	4200	6000	6063.44	1.67	0	-469	6146	6072	5996	5922	5846	6035	5885	28	1800	500	3840	10	1	5667658	344	-33.54	1.36	12	0.13	-181.00	4467.00	9660	20220907	-37.16	5880	20221013	3.23	9280	-34.59	20230320	5880	3.23	20230726	9280	-34.59	20230320	5880	3.23	20221013	1.24	N	361670	500	28 억		94389	N	N	0	N	00	N
113	20230908	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	120	2	2.00	22077850	3664	31.58	6010	6120	5960	7800	4200	6000	6025.61	1.67	0	-110	6146	6072	5996	5922	5846	6035	5885	28	1800	500	3840	10	1	5667658	347	-33.81	1.37	12	0.06	-181.00	4467.00	9660	20220907	-36.65	5880	20221013	4.08	9280	-34.05	20230320	5880	4.08	20230726	9280	-34.05	20230320	5880	4.08	20221013	1.24	N	361670	500	28 억		94389	N	N	0	N	00	N
114	20230907	160923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-20	5	-0.33	68600150	11401	42.98	6020	6070	5920	7820	4220	6020	6017.03	1.73	0	-2772	6286	6152	6076	5942	5866	6115	5905	28	1800	500	3850	10	1	5667658	340	-33.15	1.34	12	0.20	-181.00	4467.00	11000	20220906	-45.45	5880	20221013	2.04	9280	-35.34	20230320	5880	2.04	20230726	9660	-37.89	20220907	5880	2.04	20221013	1.24	N	361670	500	28 억		98148	N	N	0	N	00	N
115	20230907	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	30	2	0.50	53282000	8861	33.40	6020	6070	5920	7820	4220	6020	6013.09	1.73	0	-2465	6286	6152	6076	5942	5866	6115	5905	28	1800	500	3850	10	1	5667658	343	-33.43	1.35	12	0.16	-181.00	4467.00	11000	20220906	-45.00	5880	20221013	2.89	9280	-34.81	20230320	5880	2.89	20230726	9660	-37.37	20220907	5880	2.89	20221013	1.24	N	361670	500	28 억		98148	N	N	0	N	00	N
116	20230907	140928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	0	3	0.00	33044700	5509	20.77	6020	6070	5920	7820	4220	6020	5998.31	1.73	0	-1875	6286	6152	6076	5942	5866	6115	5905	28	1800	500	3850	10	1	5667658	341	-33.26	1.35	12	0.10	-181.00	4467.00	11000	20220906	-45.27	5880	20221013	2.38	9280	-35.13	20230320	5880	2.38	20230726	9660	-37.68	20220907	5880	2.38	20221013	1.24	N	361670	500	28 억		98148	N	N	0	N	00	N
117	20230907	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	0	3	0.00	27164280	4531	17.08	6020	6070	5920	7820	4220	6020	5995.21	1.73	0	-1964	6286	6152	6076	5942	5866	6115	5905	28	1800	500	3850	10	1	5667658	341	-33.26	1.35	12	0.08	-181.00	4467.00	11000	20220906	-45.27	5880	20221013	2.38	9280	-35.13	20230320	5880	2.38	20230726	9660	-37.68	20220907	5880	2.38	20221013	1.24	N	361670	500	28 억		98148	N	N	0	N	00	N
118	20230907	120936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-30	5	-0.50	15713210	2615	9.86	6020	6070	5990	7820	4220	6020	6008.88	1.73	0	-1756	6286	6152	6076	5942	5866	6115	5905	28	1800	500	3850	10	1	5667658	339	-33.09	1.34	12	0.05	-181.00	4467.00	11000	20220906	-45.55	5880	20221013	1.87	9280	-35.45	20230320	5880	1.87	20230726	9660	-37.99	20220907	5880	1.87	20221013	1.24	N	361670	500	28 억		98148	N	N	0	N	00	N
119	20230907	110926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-30	5	-0.50	13565210	2257	8.51	6020	6070	5990	7820	4220	6020	6010.28	1.73	0	-1477	6286	6152	6076	5942	5866	6115	5905	28	1800	500	3850	10	1	5667658	339	-33.09	1.34	12	0.04	-181.00	4467.00	11000	20220906	-45.55	5880	20221013	1.87	9280	-35.45	20230320	5880	1.87	20230726	9660	-37.99	20220907	5880	1.87	20221013	1.24	N	361670	500	28 억		98148	N	N	0	N	00	N
120	20230907	100926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	10	2	0.17	6907810	1148	4.33	6020	6070	6000	7820	4220	6020	6017.26	1.73	0	-768	6286	6152	6076	5942	5866	6115	5905	28	1800	500	3850	10	1	5667658	342	-33.31	1.35	12	0.02	-181.00	4467.00	11000	20220906	-45.18	5880	20221013	2.55	9280	-35.02	20230320	5880	2.55	20230726	9660	-37.58	20220907	5880	2.55	20221013	1.24	N	361670	500	28 억		98148	N	N	0	N	00	N
121	20230907	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	40	2	0.66	1860740	309	1.16	6020	6060	6020	7820	4220	6020	6021.81	1.73	0	-24	6286	6152	6076	5942	5866	6115	5905	28	1800	500	3850	10	1	5667658	343	-33.48	1.36	12	0.01	-181.00	4467.00	11000	20220906	-44.91	5880	20221013	3.06	9280	-34.70	20230320	5880	3.06	20230726	9660	-37.27	20220907	5880	3.06	20221013	1.24	N	361670	500	28 억		98148	N	N	0	N	00	N
122	20230906	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-190	5	-3.06	159062230	26417	862.17	6210	6210	6000	8070	4350	6210	6021.21	1.77	0	-2088	6330	6270	6150	6090	5970	6300	6120	28	1860	500	3970	10	1	5667658	341	-33.26	1.35	12	0.47	-181.00	4467.00	11000	20220906	-45.27	5880	20221013	2.38	9280	-35.13	20230320	5880	2.38	20230726	11000	-45.27	20220906	5880	2.38	20221013	1.24	N	361670	500	28 억		100236	N	N	0	N	00	N
123	20230906	150930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-150	5	-2.42	149616730	24848	810.97	6210	6210	6000	8070	4350	6210	6021.28	1.77	0	-1661	6330	6270	6150	6090	5970	6300	6120	28	1860	500	3970	10	1	5667658	343	-33.48	1.36	12	0.44	-181.00	4467.00	11000	20220906	-44.91	5880	20221013	3.06	9280	-34.70	20230320	5880	3.06	20230726	11000	-44.91	20220906	5880	3.06	20221013	1.24	N	361670	500	28 억		100236	N	N	0	N	00	N
124	20230906	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-180	5	-2.90	138484340	23000	750.65	6210	6210	6000	8070	4350	6210	6021.06	1.77	0	-562	6330	6270	6150	6090	5970	6300	6120	28	1860	500	3970	10	1	5667658	342	-33.31	1.35	12	0.41	-181.00	4467.00	11000	20220906	-45.18	5880	20221013	2.55	9280	-35.02	20230320	5880	2.55	20230726	11000	-45.18	20220906	5880	2.55	20221013	1.24	N	361670	500	28 억		100236	N	N	0	N	00	N
125	20230906	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-180	5	-2.90	92868880	15411	502.97	6210	6210	6000	8070	4350	6210	6026.14	1.77	0	-349	6330	6270	6150	6090	5970	6300	6120	28	1860	500	3970	10	1	5667658	342	-33.31	1.35	12	0.27	-181.00	4467.00	11000	20220906	-45.18	5880	20221013	2.55	9280	-35.02	20230320	5880	2.55	20230726	11000	-45.18	20220906	5880	2.55	20221013	1.24	N	361670	500	28 억		100236	N	N	0	N	00	N
126	20230906	120931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-170	5	-2.74	82061860	13621	444.55	6210	6210	6000	8070	4350	6210	6024.66	1.77	0	-44	6330	6270	6150	6090	5970	6300	6120	28	1860	500	3970	10	1	5667658	342	-33.37	1.35	12	0.24	-181.00	4467.00	11000	20220906	-45.09	5880	20221013	2.72	9280	-34.91	20230320	5880	2.72	20230726	11000	-45.09	20220906	5880	2.72	20221013	1.24	N	361670	500	28 억		100236	N	N	0	N	00	N
127	20230906	110939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-190	5	-3.06	53362830	8844	288.64	6210	6210	6000	8070	4350	6210	6033.79	1.77	0	138	6330	6270	6150	6090	5970	6300	6120	28	1860	500	3970	10	1	5667658	341	-33.26	1.35	12	0.16	-181.00	4467.00	11000	20220906	-45.27	5880	20221013	2.38	9280	-35.13	20230320	5880	2.38	20230726	11000	-45.27	20220906	5880	2.38	20221013	1.24	N	361670	500	28 억		100236	N	N	0	N	00	N
128	20230906	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-170	5	-2.74	32323020	5356	174.80	6210	6210	6000	8070	4350	6210	6034.92	1.77	0	486	6330	6270	6150	6090	5970	6300	6120	28	1860	500	3970	10	1	5667658	342	-33.37	1.35	12	0.09	-181.00	4467.00	11000	20220906	-45.09	5880	20221013	2.72	9280	-34.91	20230320	5880	2.72	20230726	11000	-45.09	20220906	5880	2.72	20221013	1.24	N	361670	500	28 억		100236	N	N	0	N	00	N
129	20230906	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-150	5	-2.42	1564640	253	8.26	6210	6210	6060	8070	4350	6210	6184.35	1.77	0	-71	6330	6270	6150	6090	5970	6300	6120	28	1860	500	3970	10	1	5667658	343	-33.48	1.36	12	0.00	-181.00	4467.00	11000	20220906	-44.91	5880	20221013	3.06	9280	-34.70	20230320	5880	3.06	20230726	11000	-44.91	20220906	5880	3.06	20221013	1.24	N	361670	500	28 억		100236	N	N	0	N	00	N
130	20230905	160916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	120	2	1.97	18568040	3062	36.99	6070	6210	6030	7910	4270	6090	6064.02	1.79	0	-1100	6196	6142	6086	6032	5976	6170	6060	28	1820	500	3890	10	1	5667658	352	-34.31	1.39	12	0.05	-181.00	4467.00	11000	20220906	-43.55	5880	20221013	5.61	9280	-33.08	20230320	5880	5.61	20230726	11000	-43.55	20220906	5880	5.61	20221013	1.26	N	361670	500	28 억		101336	N	N	0	N	00	N
131	20230905	150930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	0	3	0.00	17849280	2946	35.59	6070	6100	6030	7910	4270	6090	6058.82	1.79	0	-1061	6196	6142	6086	6032	5976	6170	6060	28	1820	500	3890	10	1	5667658	345	-33.65	1.36	12	0.05	-181.00	4467.00	11000	20220906	-44.64	5880	20221013	3.57	9280	-34.38	20230320	5880	3.57	20230726	11000	-44.64	20220906	5880	3.57	20221013	1.26	N	361670	500	28 억		101336	N	N	0	N	00	N
132	20230905	140928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-10	5	-0.16	15087790	2492	30.11	6070	6090	6030	7910	4270	6090	6054.49	1.79	0	-817	6196	6142	6086	6032	5976	6170	6060	28	1820	500	3890	10	1	5667658	345	-33.59	1.36	12	0.04	-181.00	4467.00	11000	20220906	-44.73	5880	20221013	3.40	9280	-34.48	20230320	5880	3.40	20230726	11000	-44.73	20220906	5880	3.40	20221013	1.26	N	361670	500	28 억		101336	N	N	0	N	00	N
133	20230905	130910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-50	5	-0.82	13690480	2262	27.33	6070	6090	6030	7910	4270	6090	6052.38	1.79	0	-591	6196	6142	6086	6032	5976	6170	6060	28	1820	500	3890	10	1	5667658	342	-33.37	1.35	12	0.04	-181.00	4467.00	11000	20220906	-45.09	5880	20221013	2.72	9280	-34.91	20230320	5880	2.72	20230726	11000	-45.09	20220906	5880	2.72	20221013	1.26	N	361670	500	28 억		101336	N	N	0	N	00	N
134	20230905	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-30	5	-0.49	9877960	1631	19.71	6070	6090	6030	7910	4270	6090	6056.38	1.79	0	-488	6196	6142	6086	6032	5976	6170	6060	28	1820	500	3890	10	1	5667658	343	-33.48	1.36	12	0.03	-181.00	4467.00	11000	20220906	-44.91	5880	20221013	3.06	9280	-34.70	20230320	5880	3.06	20230726	11000	-44.91	20220906	5880	3.06	20221013	1.26	N	361670	500	28 억		101336	N	N	0	N	00	N
135	20230905	110919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-10	5	-0.16	9708320	1603	19.37	6070	6090	6030	7910	4270	6090	6056.34	1.79	0	-471	6196	6142	6086	6032	5976	6170	6060	28	1820	500	3890	10	1	5667658	345	-33.59	1.36	12	0.03	-181.00	4467.00	11000	20220906	-44.73	5880	20221013	3.40	9280	-34.48	20230320	5880	3.40	20230726	11000	-44.73	20220906	5880	3.40	20221013	1.26	N	361670	500	28 억		101336	N	N	0	N	00	N
136	20230905	100906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-50	5	-0.82	7256070	1199	14.49	6070	6090	6030	7910	4270	6090	6051.77	1.79	0	-313	6196	6142	6086	6032	5976	6170	6060	28	1820	500	3890	10	1	5667658	342	-33.37	1.35	12	0.02	-181.00	4467.00	11000	20220906	-45.09	5880	20221013	2.72	9280	-34.91	20230320	5880	2.72	20230726	11000	-45.09	20220906	5880	2.72	20221013	1.26	N	361670	500	28 억		101336	N	N	0	N	00	N
137	20230905	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	0	3	0.00	964270	159	1.92	6070	6090	6030	7910	4270	6090	6064.59	1.79	0	-3	6196	6142	6086	6032	5976	6170	6060	28	1820	500	3890	10	1	5667658	345	-33.65	1.36	12	0.00	-181.00	4467.00	11000	20220906	-44.64	5880	20221013	3.57	9280	-34.38	20230320	5880	3.57	20230726	11000	-44.64	20220906	5880	3.57	20221013	1.26	N	361670	500	28 억		101336	N	N	0	N	00	N
138	20230904	160900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	0	3	0.00	50203520	8276	78.12	6070	6140	6030	7910	4270	6090	6066.14	1.81	0	-1287	6376	6232	6156	6012	5936	6195	5975	28	1820	500	3890	10	1	5667658	345	-33.65	1.36	12	0.15	-181.00	4467.00	11000	20220906	-44.64	5880	20221013	3.57	9280	-34.38	20230320	5880	3.57	20230726	11000	-44.64	20220906	5880	3.57	20221013	1.28	N	361670	500	28 억		102623	N	N	0	N	00	N
139	20230904	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-40	5	-0.66	48791240	8044	75.93	6070	6140	6030	7910	4270	6090	6065.54	1.81	0	-1245	6376	6232	6156	6012	5936	6195	5975	28	1820	500	3890	10	1	5667658	343	-33.43	1.35	12	0.14	-181.00	4467.00	11000	20220906	-45.00	5880	20221013	2.89	9280	-34.81	20230320	5880	2.89	20230726	11000	-45.00	20220906	5880	2.89	20221013	1.28	N	361670	500	28 억		102623	N	N	0	N	00	N
140	20230904	140846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-20	5	-0.33	39562170	6519	61.53	6070	6140	6050	7910	4270	6090	6068.75	1.81	0	-852	6376	6232	6156	6012	5936	6195	5975	28	1820	500	3890	10	1	5667658	344	-33.54	1.36	12	0.12	-181.00	4467.00	11000	20220906	-44.82	5880	20221013	3.23	9280	-34.59	20230320	5880	3.23	20230726	11000	-44.82	20220906	5880	3.23	20221013	1.28	N	361670	500	28 억		102623	N	N	0	N	00	N
141	20230904	130900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-20	5	-0.33	35896250	5915	55.83	6070	6140	6050	7910	4270	6090	6068.68	1.81	0	-618	6376	6232	6156	6012	5936	6195	5975	28	1820	500	3890	10	1	5667658	344	-33.54	1.36	12	0.10	-181.00	4467.00	11000	20220906	-44.82	5880	20221013	3.23	9280	-34.59	20230320	5880	3.23	20230726	11000	-44.82	20220906	5880	3.23	20221013	1.28	N	361670	500	28 억		102623	N	N	0	N	00	N
142	20230904	120844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-10	5	-0.16	35179640	5797	54.72	6070	6140	6050	7910	4270	6090	6068.59	1.81	0	-519	6376	6232	6156	6012	5936	6195	5975	28	1820	500	3890	10	1	5667658	345	-33.59	1.36	12	0.10	-181.00	4467.00	11000	20220906	-44.73	5880	20221013	3.40	9280	-34.48	20230320	5880	3.40	20230726	11000	-44.73	20220906	5880	3.40	20221013	1.28	N	361670	500	28 억		102623	N	N	0	N	00	N
143	20230904	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-40	5	-0.66	31591350	5206	49.14	6070	6140	6050	7910	4270	6090	6068.26	1.81	0	-159	6376	6232	6156	6012	5936	6195	5975	28	1820	500	3890	10	1	5667658	343	-33.43	1.35	12	0.09	-181.00	4467.00	11000	20220906	-45.00	5880	20221013	2.89	9280	-34.81	20230320	5880	2.89	20230726	11000	-45.00	20220906	5880	2.89	20221013	1.28	N	361670	500	28 억		102623	N	N	0	N	00	N
144	20230904	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	0	3	0.00	7509910	1236	11.67	6070	6140	6060	7910	4270	6090	6075.98	1.81	0	-145	6376	6232	6156	6012	5936	6195	5975	28	1820	500	3890	10	1	5667658	345	-33.65	1.36	12	0.02	-181.00	4467.00	11000	20220906	-44.64	5880	20221013	3.57	9280	-34.38	20230320	5880	3.57	20230726	11000	-44.64	20220906	5880	3.57	20221013	1.28	N	361670	500	28 억		102623	N	N	0	N	00	N
145	20230904	090845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-30	5	-0.49	4892640	807	7.62	6070	6070	6060	7910	4270	6090	6062.75	1.81	0	-110	6376	6232	6156	6012	5936	6195	5975	28	1820	500	3890	10	1	5667658	343	-33.48	1.36	12	0.01	-181.00	4467.00	11000	20220906	-44.91	5880	20221013	3.06	9280	-34.70	20230320	5880	3.06	20230726	11000	-44.91	20220906	5880	3.06	20221013	1.28	N	361670	500	28 억		102623	N	N	0	N	00	N
146	20230901	160838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-110	5	-1.77	65077370	10594	139.47	6130	6300	6080	8060	4340	6200	6142.85	1.78	0	1682	6446	6322	6226	6102	6006	6275	6055	28	1860	500	3960	10	1	5667658	345	-33.65	1.36	12	0.19	-181.00	4467.00	11000	20220906	-44.64	5880	20221013	3.57	9280	-34.38	20230320	5880	3.57	20230726	11000	-44.64	20220906	5880	3.57	20221013	1.28	N	361670	500	28 억		100941	N	N	0	N	00	N
147	20230901	150851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	-30	5	-0.48	62832750	10227	134.64	6130	6300	6080	8060	4340	6200	6143.81	1.78	0	1589	6446	6322	6226	6102	6006	6275	6055	28	1860	500	3960	10	1	5667658	350	-34.09	1.38	12	0.18	-181.00	4467.00	11000	20220906	-43.91	5880	20221013	4.93	9280	-33.51	20230320	5880	4.93	20230726	11000	-43.91	20220906	5880	4.93	20221013	1.28	N	361670	500	28 억		100941	N	N	0	N	00	N
148	20230901	140851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	10	2	0.16	55298500	8996	118.43	6130	6300	6080	8060	4340	6200	6147.01	1.78	0	1375	6446	6322	6226	6102	6006	6275	6055	28	1860	500	3960	10	1	5667658	352	-34.31	1.39	12	0.16	-181.00	4467.00	11000	20220906	-43.55	5880	20221013	5.61	9280	-33.08	20230320	5880	5.61	20230726	11000	-43.55	20220906	5880	5.61	20221013	1.28	N	361670	500	28 억		100941	N	N	0	N	00	N
149	20230901	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	-20	5	-0.32	39095960	6352	83.62	6130	6300	6080	8060	4340	6200	6154.91	1.78	0	997	6446	6322	6226	6102	6006	6275	6055	28	1860	500	3960	10	1	5667658	350	-34.14	1.38	12	0.11	-181.00	4467.00	11000	20220906	-43.82	5880	20221013	5.10	9280	-33.41	20230320	5880	5.10	20230726	11000	-43.82	20220906	5880	5.10	20221013	1.28	N	361670	500	28 억		100941	N	N	0	N	00	N
150	20230901	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	0	3	0.00	36025930	5856	77.09	6130	6300	6080	8060	4340	6200	6151.97	1.78	0	823	6446	6322	6226	6102	6006	6275	6055	28	1860	500	3960	10	1	5667658	351	-34.25	1.39	12	0.10	-181.00	4467.00	11000	20220906	-43.64	5880	20221013	5.44	9280	-33.19	20230320	5880	5.44	20230726	11000	-43.64	20220906	5880	5.44	20221013	1.28	N	361670	500	28 억		100941	N	N	0	N	00	N
151	20230901	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	50	2	0.81	27891520	4548	59.87	6130	6300	6080	8060	4340	6200	6132.70	1.78	0	634	6446	6322	6226	6102	6006	6275	6055	28	1860	500	3960	10	1	5667658	354	-34.53	1.40	12	0.08	-181.00	4467.00	11000	20220906	-43.18	5880	20221013	6.29	9280	-32.65	20230320	5880	6.29	20230726	11000	-43.18	20220906	5880	6.29	20221013	1.28	N	361670	500	28 억		100941	N	N	0	N	00	N
152	20230901	100829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	-80	5	-1.29	19090520	3119	41.06	6130	6300	6080	8060	4340	6200	6120.72	1.78	0	754	6446	6322	6226	6102	6006	6275	6055	28	1860	500	3960	10	1	5667658	347	-33.81	1.37	12	0.06	-181.00	4467.00	11000	20220906	-44.36	5880	20221013	4.08	9280	-34.05	20230320	5880	4.08	20230726	11000	-44.36	20220906	5880	4.08	20221013	1.28	N	361670	500	28 억		100941	N	N	0	N	00	N
153	20230901	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-70	5	-1.13	6130	1	0.01	6130	6130	6130	8060	4340	6200	6130.00	1.78	0	0	6446	6322	6226	6102	6006	6275	6055	28	1860	500	3960	10	1	5667658	347	-33.87	1.37	12	0.00	-181.00	4467.00	11000	20220906	-44.27	5880	20221013	4.25	9280	-33.94	20230320	5880	4.25	20230726	11000	-44.27	20220906	5880	4.25	20221013	1.28	N	361670	500	28 억		100941	N	N	0	N	00	N