KissMeData/042110/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	160452	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1613	21	2	1.32	129319199	81392	84.45	1570	1617	1565	2065	1115	1592	1588.84	52.58	0	6414	1624	1607	1593	1576	1562	1601	1570	242	473	500	1080	1	1	48329564	780	9.38	0.65	12	0.17	172.00	2468.00	2310	20230420	-30.17	1375	20230726	17.31	2310	-30.17	20230420	1375	17.31	20230726	2310	-30.17	20230420	1375	17.31	20230726	3.45	N	042110	500	241 억		25414029	N	N	0	N	00	N
3	20230927	150455	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1613	21	2	1.32	115717415	72958	75.70	1570	1613	1565	2065	1115	1592	1586.08	52.58	0	6402	1624	1607	1593	1576	1562	1601	1570	242	473	500	1080	1	1	48329564	780	9.38	0.65	12	0.15	172.00	2468.00	2310	20230420	-30.17	1375	20230726	17.31	2310	-30.17	20230420	1375	17.31	20230726	2310	-30.17	20230420	1375	17.31	20230726	3.45	N	042110	500	241 억		25414029	N	N	0	N	00	N
4	20230927	140455	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1592	0	3	0.00	85527417	54109	56.14	1570	1592	1565	2065	1115	1592	1580.65	52.58	0	-412	1624	1607	1593	1576	1562	1601	1570	242	473	500	1080	1	1	48329564	769	9.26	0.65	12	0.11	172.00	2468.00	2310	20230420	-31.08	1375	20230726	15.78	2310	-31.08	20230420	1375	15.78	20230726	2310	-31.08	20230420	1375	15.78	20230726	3.45	N	042110	500	241 억		25414029	N	N	0	N	00	N
5	20230927	130450	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1590	-2	5	-0.13	73005252	46238	47.98	1570	1591	1565	2065	1115	1592	1578.90	52.58	0	-2710	1624	1607	1593	1576	1562	1601	1570	242	473	500	1080	1	1	48329564	768	9.24	0.64	12	0.10	172.00	2468.00	2310	20230420	-31.17	1375	20230726	15.64	2310	-31.17	20230420	1375	15.64	20230726	2310	-31.17	20230420	1375	15.64	20230726	3.45	N	042110	500	241 억		25414029	N	N	0	N	00	N
6	20230927	120449	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1579	-13	5	-0.82	39399754	25064	26.01	1570	1587	1565	2065	1115	1592	1571.97	52.58	0	2051	1624	1607	1593	1576	1562	1601	1570	242	473	500	1080	1	1	48329564	763	9.18	0.64	12	0.05	172.00	2468.00	2310	20230420	-31.65	1375	20230726	14.84	2310	-31.65	20230420	1375	14.84	20230726	2310	-31.65	20230420	1375	14.84	20230726	3.45	N	042110	500	241 억		25414029	N	N	0	N	00	N
7	20230927	110453	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1580	-12	5	-0.75	36931421	23497	24.38	1570	1587	1565	2065	1115	1592	1571.75	52.58	0	2108	1624	1607	1593	1576	1562	1601	1570	242	473	500	1080	1	1	48329564	764	9.19	0.64	12	0.05	172.00	2468.00	2310	20230420	-31.60	1375	20230726	14.91	2310	-31.60	20230420	1375	14.91	20230726	2310	-31.60	20230420	1375	14.91	20230726	3.45	N	042110	500	241 억		25414029	N	N	0	N	00	N
8	20230927	100449	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1579	-13	5	-0.82	29074659	18526	19.22	1570	1587	1565	2065	1115	1592	1569.40	52.58	0	1110	1624	1607	1593	1576	1562	1601	1570	242	473	500	1080	1	1	48329564	763	9.18	0.64	12	0.04	172.00	2468.00	2310	20230420	-31.65	1375	20230726	14.84	2310	-31.65	20230420	1375	14.84	20230726	2310	-31.65	20230420	1375	14.84	20230726	3.45	N	042110	500	241 억		25414029	N	N	0	N	00	N
9	20230927	090457	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1586	-6	5	-0.38	7491171	4769	4.95	1570	1587	1570	2065	1115	1592	1570.81	52.58	0	566	1624	1607	1593	1576	1562	1601	1570	242	473	500	1080	1	1	48329564	767	9.22	0.64	12	0.01	172.00	2468.00	2310	20230420	-31.34	1375	20230726	15.35	2310	-31.34	20230420	1375	15.35	20230726	2310	-31.34	20230420	1375	15.35	20230726	3.45	N	042110	500	241 억		25414029	N	N	0	N	00	N
10	20230926	160450	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1592	-24	5	-1.49	153141988	96376	95.16	1597	1610	1579	2100	1132	1616	1589.01	52.62	0	-19325	1654	1635	1612	1593	1570	1644	1602	242	484	500	1090	1	1	48329564	769	9.26	0.65	12	0.20	172.00	2468.00	2310	20230420	-31.08	1375	20230726	15.78	2310	-31.08	20230420	1375	15.78	20230726	2310	-31.08	20230420	1375	15.78	20230726	3.46	N	042110	500	241 억		25433355	N	N	0	N	00	N
11	20230926	150452	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1585	-31	5	-1.92	130409899	82104	81.07	1597	1610	1579	2100	1132	1616	1588.35	52.62	0	-17006	1654	1635	1612	1593	1570	1644	1602	242	484	500	1090	1	1	48329564	766	9.22	0.64	12	0.17	172.00	2468.00	2310	20230420	-31.39	1375	20230726	15.27	2310	-31.39	20230420	1375	15.27	20230726	2310	-31.39	20230420	1375	15.27	20230726	3.46	N	042110	500	241 억		25433355	N	N	0	N	00	N
12	20230926	140446	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1587	-29	5	-1.79	119961874	75511	74.56	1597	1610	1579	2100	1132	1616	1588.67	52.62	0	-15400	1654	1635	1612	1593	1570	1644	1602	242	484	500	1090	1	1	48329564	767	9.23	0.64	12	0.16	172.00	2468.00	2310	20230420	-31.30	1375	20230726	15.42	2310	-31.30	20230420	1375	15.42	20230726	2310	-31.30	20230420	1375	15.42	20230726	3.46	N	042110	500	241 억		25433355	N	N	0	N	00	N
13	20230926	130447	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1584	-32	5	-1.98	84013982	52778	52.11	1597	1610	1584	2100	1132	1616	1591.84	52.62	0	-15411	1654	1635	1612	1593	1570	1644	1602	242	484	500	1090	1	1	48329564	766	9.21	0.64	12	0.11	172.00	2468.00	2310	20230420	-31.43	1375	20230726	15.20	2310	-31.43	20230420	1375	15.20	20230726	2310	-31.43	20230420	1375	15.20	20230726	3.46	N	042110	500	241 억		25433355	N	N	0	N	00	N
14	20230926	120450	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1598	-18	5	-1.11	71206161	44699	44.14	1597	1610	1586	2100	1132	1616	1593.01	52.62	0	-14011	1654	1635	1612	1593	1570	1644	1602	242	484	500	1090	1	1	48329564	772	9.29	0.65	12	0.09	172.00	2468.00	2310	20230420	-30.82	1375	20230726	16.22	2310	-30.82	20230420	1375	16.22	20230726	2310	-30.82	20230420	1375	16.22	20230726	3.46	N	042110	500	241 억		25433355	N	N	0	N	00	N
15	20230926	110449	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1591	-25	5	-1.55	48710920	30537	30.15	1597	1610	1590	2100	1132	1616	1595.14	52.62	0	-9207	1654	1635	1612	1593	1570	1644	1602	242	484	500	1090	1	1	48329564	769	9.25	0.64	12	0.06	172.00	2468.00	2310	20230420	-31.13	1375	20230726	15.71	2310	-31.13	20230420	1375	15.71	20230726	2310	-31.13	20230420	1375	15.71	20230726	3.46	N	042110	500	241 억		25433355	N	N	0	N	00	N
16	20230926	100447	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1600	-16	5	-0.99	18299271	11444	11.30	1597	1610	1592	2100	1132	1616	1599.03	52.62	0	-5551	1654	1635	1612	1593	1570	1644	1602	242	484	500	1090	1	1	48329564	773	9.30	0.65	12	0.02	172.00	2468.00	2310	20230420	-30.74	1375	20230726	16.36	2310	-30.74	20230420	1375	16.36	20230726	2310	-30.74	20230420	1375	16.36	20230726	3.46	N	042110	500	241 억		25433355	N	N	0	N	00	N
17	20230926	090448	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1609	-7	5	-0.43	1689904	1053	1.04	1597	1609	1597	2100	1132	1616	1604.85	52.62	0	-23	1654	1635	1612	1593	1570	1644	1602	242	484	500	1090	1	1	48329564	778	9.35	0.65	12	0.00	172.00	2468.00	2310	20230420	-30.35	1375	20230726	17.02	2310	-30.35	20230420	1375	17.02	20230726	2310	-30.35	20230420	1375	17.02	20230726	3.46	N	042110	500	241 억		25433355	N	N	0	N	00	N
18	20230925	160448	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1616	-15	5	-0.92	162008144	101162	153.16	1606	1631	1589	2120	1142	1631	1601.47	52.68	0	-25546	1650	1640	1625	1615	1600	1645	1620	242	489	500	1100	1	1	48329564	781	9.40	0.65	12	0.21	172.00	2468.00	2310	20230420	-30.04	1375	20230726	17.53	2310	-30.04	20230420	1375	17.53	20230726	2310	-30.04	20230420	1375	17.53	20230726	3.49	N	042110	500	241 억		25458904	N	N	0	N	00	N
19	20230925	150451	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1598	-33	5	-2.02	125559827	78448	118.77	1606	1631	1589	2120	1142	1631	1600.55	52.68	0	-25524	1650	1640	1625	1615	1600	1645	1620	242	489	500	1100	1	1	48329564	772	9.29	0.65	12	0.16	172.00	2468.00	2310	20230420	-30.82	1375	20230726	16.22	2310	-30.82	20230420	1375	16.22	20230726	2310	-30.82	20230420	1375	16.22	20230726	3.49	N	042110	500	241 억		25458904	N	N	0	N	00	N
20	20230925	140443	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1600	-31	5	-1.90	110225022	68859	104.25	1606	1631	1589	2120	1142	1631	1600.74	52.68	0	-21181	1650	1640	1625	1615	1600	1645	1620	242	489	500	1100	1	1	48329564	773	9.30	0.65	12	0.14	172.00	2468.00	2310	20230420	-30.74	1375	20230726	16.36	2310	-30.74	20230420	1375	16.36	20230726	2310	-30.74	20230420	1375	16.36	20230726	3.49	N	042110	500	241 억		25458904	N	N	0	N	00	N
21	20230925	130445	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1600	-31	5	-1.90	101818444	63597	96.28	1606	1631	1589	2120	1142	1631	1600.99	52.68	0	-21012	1650	1640	1625	1615	1600	1645	1620	242	489	500	1100	1	1	48329564	773	9.30	0.65	12	0.13	172.00	2468.00	2310	20230420	-30.74	1375	20230726	16.36	2310	-30.74	20230420	1375	16.36	20230726	2310	-30.74	20230420	1375	16.36	20230726	3.49	N	042110	500	241 억		25458904	N	N	0	N	00	N
22	20230925	120450	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1604	-27	5	-1.66	77678111	48440	73.34	1606	1631	1591	2120	1142	1631	1603.59	52.68	0	-18045	1650	1640	1625	1615	1600	1645	1620	242	489	500	1100	1	1	48329564	775	9.33	0.65	12	0.10	172.00	2468.00	2310	20230420	-30.56	1375	20230726	16.65	2310	-30.56	20230420	1375	16.65	20230726	2310	-30.56	20230420	1375	16.65	20230726	3.49	N	042110	500	241 억		25458904	N	N	0	N	00	N
23	20230925	110445	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1591	-40	5	-2.45	72470673	45185	68.41	1606	1631	1591	2120	1142	1631	1603.87	52.68	0	-16948	1650	1640	1625	1615	1600	1645	1620	242	489	500	1100	1	1	48329564	769	9.25	0.64	12	0.09	172.00	2468.00	2310	20230420	-31.13	1375	20230726	15.71	2310	-31.13	20230420	1375	15.71	20230726	2310	-31.13	20230420	1375	15.71	20230726	3.49	N	042110	500	241 억		25458904	N	N	0	N	00	N
24	20230925	100446	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1614	-17	5	-1.04	35543306	22119	33.49	1606	1631	1600	2120	1142	1631	1606.91	52.68	0	-7209	1650	1640	1625	1615	1600	1645	1620	242	489	500	1100	1	1	48329564	780	9.38	0.65	12	0.05	172.00	2468.00	2310	20230420	-30.13	1375	20230726	17.38	2310	-30.13	20230420	1375	17.38	20230726	2310	-30.13	20230420	1375	17.38	20230726	3.49	N	042110	500	241 억		25458904	N	N	0	N	00	N
25	20230925	090446	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1630	-1	5	-0.06	592285	368	0.56	1606	1631	1606	2120	1142	1631	1609.47	52.68	0	-50	1650	1640	1625	1615	1600	1645	1620	242	489	500	1100	1	1	48329564	788	9.48	0.66	12	0.00	172.00	2468.00	2310	20230420	-29.44	1375	20230726	18.55	2310	-29.44	20230420	1375	18.55	20230726	2310	-29.44	20230420	1375	18.55	20230726	3.49	N	042110	500	241 억		25458904	N	N	0	N	00	N
26	20230922	160501	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1631	-7	5	-0.43	107008773	65971	38.23	1630	1635	1610	2125	1147	1638	1622.06	52.71	0	-14119	1661	1649	1627	1615	1593	1655	1621	242	487	500	1110	1	1	48329564	788	9.48	0.66	12	0.14	172.00	2468.00	2310	20230420	-29.39	1375	20230726	18.62	2310	-29.39	20230420	1375	18.62	20230726	2310	-29.39	20230420	1375	18.62	20230726	3.50	N	042110	500	241 억		25472963	N	N	0	N	00	N
27	20230922	150457	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1628	-10	5	-0.61	93287276	57532	33.34	1630	1635	1610	2125	1147	1638	1621.49	52.71	0	-12863	1661	1649	1627	1615	1593	1655	1621	242	487	500	1110	1	1	48329564	787	9.47	0.66	12	0.12	172.00	2468.00	2310	20230420	-29.52	1375	20230726	18.40	2310	-29.52	20230420	1375	18.40	20230726	2310	-29.52	20230420	1375	18.40	20230726	3.50	N	042110	500	241 억		25472963	N	N	0	N	00	N
28	20230922	140459	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1621	-17	5	-1.04	81989509	50579	29.31	1630	1635	1610	2125	1147	1638	1621.02	52.71	0	-8053	1661	1649	1627	1615	1593	1655	1621	242	487	500	1110	1	1	48329564	783	9.42	0.66	12	0.10	172.00	2468.00	2310	20230420	-29.83	1375	20230726	17.89	2310	-29.83	20230420	1375	17.89	20230726	2310	-29.83	20230420	1375	17.89	20230726	3.50	N	042110	500	241 억		25472963	N	N	0	N	00	N
29	20230922	130432	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1621	-17	5	-1.04	53401929	32890	19.06	1630	1635	1615	2125	1147	1638	1623.65	52.71	0	-5201	1661	1649	1627	1615	1593	1655	1621	242	487	500	1110	1	1	48329564	783	9.42	0.66	12	0.07	172.00	2468.00	2310	20230420	-29.83	1375	20230726	17.89	2310	-29.83	20230420	1375	17.89	20230726	2310	-29.83	20230420	1375	17.89	20230726	3.50	N	042110	500	241 억		25472963	N	N	0	N	00	N
30	20230922	120428	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1629	-9	5	-0.55	28806587	17719	10.27	1630	1635	1615	2125	1147	1638	1625.75	52.71	0	-2662	1661	1649	1627	1615	1593	1655	1621	242	487	500	1110	1	1	48329564	787	9.47	0.66	12	0.04	172.00	2468.00	2310	20230420	-29.48	1375	20230726	18.47	2310	-29.48	20230420	1375	18.47	20230726	2310	-29.48	20230420	1375	18.47	20230726	3.50	N	042110	500	241 억		25472963	N	N	0	N	00	N
31	20230922	110429	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1632	-6	5	-0.37	22601985	13911	8.06	1630	1635	1615	2125	1147	1638	1624.76	52.71	0	-1927	1661	1649	1627	1615	1593	1655	1621	242	487	500	1110	1	1	48329564	789	9.49	0.66	12	0.03	172.00	2468.00	2310	20230420	-29.35	1375	20230726	18.69	2310	-29.35	20230420	1375	18.69	20230726	2310	-29.35	20230420	1375	18.69	20230726	3.50	N	042110	500	241 억		25472963	N	N	0	N	00	N
32	20230922	100429	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1631	-7	5	-0.43	19575381	12049	6.98	1630	1635	1615	2125	1147	1638	1624.65	52.71	0	-1917	1661	1649	1627	1615	1593	1655	1621	242	487	500	1110	1	1	48329564	788	9.48	0.66	12	0.02	172.00	2468.00	2310	20230420	-29.39	1375	20230726	18.62	2310	-29.39	20230420	1375	18.62	20230726	2310	-29.39	20230420	1375	18.62	20230726	3.50	N	042110	500	241 억		25472963	N	N	0	N	00	N
33	20230922	090423	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1622	-16	5	-0.98	7331595	4513	2.61	1630	1630	1622	2125	1147	1638	1624.55	52.71	0	-501	1661	1649	1627	1615	1593	1655	1621	242	487	500	1110	1	1	48329564	784	9.43	0.66	12	0.01	172.00	2468.00	2310	20230420	-29.78	1375	20230726	17.96	2310	-29.78	20230420	1375	17.96	20230726	2310	-29.78	20230420	1375	17.96	20230726	3.50	N	042110	500	241 억		25472963	N	N	0	N	00	N
34	20230921	160430	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1638	13	2	0.80	280318645	172583	56.15	1609	1639	1605	2110	1138	1625	1624.25	52.64	0	34593	1662	1643	1620	1601	1578	1632	1590	242	485	500	1100	1	1	48329564	792	9.52	0.66	12	0.36	172.00	2468.00	2310	20230420	-29.09	1375	20230726	19.13	2310	-29.09	20230420	1375	19.13	20230726	2310	-29.09	20230420	1375	19.13	20230726	3.49	N	042110	500	241 억		25438371	N	N	0	N	00	N
35	20230921	150424	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1637	12	2	0.74	268757621	165516	53.85	1609	1639	1605	2110	1138	1625	1623.76	52.64	0	33818	1662	1643	1620	1601	1578	1632	1590	242	485	500	1100	1	1	48329564	791	9.52	0.66	12	0.34	172.00	2468.00	2310	20230420	-29.13	1375	20230726	19.05	2310	-29.13	20230420	1375	19.05	20230726	2310	-29.13	20230420	1375	19.05	20230726	3.49	N	042110	500	241 억		25438371	N	N	0	N	00	N
36	20230921	140428	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1629	4	2	0.25	150136402	92907	30.23	1609	1636	1605	2110	1138	1625	1615.99	52.64	0	24007	1662	1643	1620	1601	1578	1632	1590	242	485	500	1100	1	1	48329564	787	9.47	0.66	12	0.19	172.00	2468.00	2310	20230420	-29.48	1375	20230726	18.47	2310	-29.48	20230420	1375	18.47	20230726	2310	-29.48	20230420	1375	18.47	20230726	3.49	N	042110	500	241 억		25438371	N	N	0	N	00	N
37	20230921	130423	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1605	-20	5	-1.23	118608420	73499	23.91	1609	1630	1605	2110	1138	1625	1613.74	52.64	0	18739	1662	1643	1620	1601	1578	1632	1590	242	485	500	1100	1	1	48329564	776	9.33	0.65	12	0.15	172.00	2468.00	2310	20230420	-30.52	1375	20230726	16.73	2310	-30.52	20230420	1375	16.73	20230726	2310	-30.52	20230420	1375	16.73	20230726	3.49	N	042110	500	241 억		25438371	N	N	0	N	00	N
38	20230921	120421	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1607	-18	5	-1.11	80094371	49549	16.12	1609	1630	1606	2110	1138	1625	1616.47	52.64	0	11547	1662	1643	1620	1601	1578	1632	1590	242	485	500	1100	1	1	48329564	777	9.34	0.65	12	0.10	172.00	2468.00	2310	20230420	-30.43	1375	20230726	16.87	2310	-30.43	20230420	1375	16.87	20230726	2310	-30.43	20230420	1375	16.87	20230726	3.49	N	042110	500	241 억		25438371	N	N	0	N	00	N
39	20230921	110431	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1627	2	2	0.12	45483915	28067	9.13	1609	1630	1609	2110	1138	1625	1620.55	52.64	0	5575	1662	1643	1620	1601	1578	1632	1590	242	485	500	1100	1	1	48329564	786	9.46	0.66	12	0.06	172.00	2468.00	2310	20230420	-29.57	1375	20230726	18.33	2310	-29.57	20230420	1375	18.33	20230726	2310	-29.57	20230420	1375	18.33	20230726	3.49	N	042110	500	241 억		25438371	N	N	0	N	00	N
40	20230921	100423	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1627	2	2	0.12	35712342	22052	7.18	1609	1630	1609	2110	1138	1625	1619.46	52.64	0	5770	1662	1643	1620	1601	1578	1632	1590	242	485	500	1100	1	1	48329564	786	9.46	0.66	12	0.05	172.00	2468.00	2310	20230420	-29.57	1375	20230726	18.33	2310	-29.57	20230420	1375	18.33	20230726	2310	-29.57	20230420	1375	18.33	20230726	3.49	N	042110	500	241 억		25438371	N	N	0	N	00	N
41	20230921	090429	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1624	-1	5	-0.06	530891	329	0.11	1609	1624	1609	2110	1138	1625	1613.65	52.64	0	0	1662	1643	1620	1601	1578	1632	1590	242	485	500	1100	1	1	48329564	785	9.44	0.66	12	0.00	172.00	2468.00	2310	20230420	-29.70	1375	20230726	18.11	2310	-29.70	20230420	1375	18.11	20230726	2310	-29.70	20230420	1375	18.11	20230726	3.49	N	042110	500	241 억		25438371	N	N	0	N	00	N
42	20230920	160428	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1625	-15	5	-0.91	494150649	307336	183.77	1630	1639	1597	2130	1148	1640	1607.85	52.54	0	46264	1669	1654	1639	1624	1609	1647	1617	242	490	500	1110	1	1	48329564	785	9.45	0.66	12	0.64	172.00	2468.00	2310	20230420	-29.65	1375	20230726	18.18	2310	-29.65	20230420	1375	18.18	20230726	2310	-29.65	20230420	1375	18.18	20230726	3.54	N	042110	500	241 억		25392110	N	N	0	N	00	N
43	20230920	150418	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1634	-6	5	-0.37	487103936	303002	181.18	1630	1639	1597	2130	1148	1640	1607.59	52.54	0	45617	1669	1654	1639	1624	1609	1647	1617	242	490	500	1110	1	1	48329564	790	9.50	0.66	12	0.63	172.00	2468.00	2310	20230420	-29.26	1375	20230726	18.84	2310	-29.26	20230420	1375	18.84	20230726	2310	-29.26	20230420	1375	18.84	20230726	3.54	N	042110	500	241 억		25392110	N	N	0	N	00	N
44	20230920	140422	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1625	-15	5	-0.91	441774179	275082	164.48	1630	1639	1597	2130	1148	1640	1605.97	52.54	0	36039	1669	1654	1639	1624	1609	1647	1617	242	490	500	1110	1	1	48329564	785	9.45	0.66	12	0.57	172.00	2468.00	2310	20230420	-29.65	1375	20230726	18.18	2310	-29.65	20230420	1375	18.18	20230726	2310	-29.65	20230420	1375	18.18	20230726	3.54	N	042110	500	241 억		25392110	N	N	0	N	00	N
45	20230920	130420	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1604	-36	5	-2.20	405188364	252503	150.98	1630	1639	1597	2130	1148	1640	1604.69	52.54	0	30905	1669	1654	1639	1624	1609	1647	1617	242	490	500	1110	1	1	48329564	775	9.33	0.65	12	0.52	172.00	2468.00	2310	20230420	-30.56	1375	20230726	16.65	2310	-30.56	20230420	1375	16.65	20230726	2310	-30.56	20230420	1375	16.65	20230726	3.54	N	042110	500	241 억		25392110	N	N	0	N	00	N
46	20230920	120419	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1621	-19	5	-1.16	101808445	63034	37.69	1630	1639	1607	2130	1148	1640	1615.14	52.54	0	413	1669	1654	1639	1624	1609	1647	1617	242	490	500	1110	1	1	48329564	783	9.42	0.66	12	0.13	172.00	2468.00	2310	20230420	-29.83	1375	20230726	17.89	2310	-29.83	20230420	1375	17.89	20230726	2310	-29.83	20230420	1375	17.89	20230726	3.54	N	042110	500	241 억		25392110	N	N	0	N	00	N
47	20230920	110423	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1619	-21	5	-1.28	69420495	42962	25.69	1630	1639	1607	2130	1148	1640	1615.86	52.54	0	-3544	1669	1654	1639	1624	1609	1647	1617	242	490	500	1110	1	1	48329564	782	9.41	0.66	12	0.09	172.00	2468.00	2310	20230420	-29.91	1375	20230726	17.75	2310	-29.91	20230420	1375	17.75	20230726	2310	-29.91	20230420	1375	17.75	20230726	3.54	N	042110	500	241 억		25392110	N	N	0	N	00	N
48	20230920	100415	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1630	-10	5	-0.61	7085884	4349	2.60	1630	1639	1622	2130	1148	1640	1629.31	52.54	0	-3761	1669	1654	1639	1624	1609	1647	1617	242	490	500	1110	1	1	48329564	788	9.48	0.66	12	0.01	172.00	2468.00	2310	20230420	-29.44	1375	20230726	18.55	2310	-29.44	20230420	1375	18.55	20230726	2310	-29.44	20230420	1375	18.55	20230726	3.54	N	042110	500	241 억		25392110	N	N	0	N	00	N
49	20230920	090420	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1639	-1	5	-0.06	218438	134	0.08	1630	1639	1630	2130	1148	1640	1630.13	52.54	0	-95	1669	1654	1639	1624	1609	1647	1617	242	490	500	1110	1	1	48329564	792	9.53	0.66	12	0.00	172.00	2468.00	2310	20230420	-29.05	1375	20230726	19.20	2310	-29.05	20230420	1375	19.20	20230726	2310	-29.05	20230420	1375	19.20	20230726	3.54	N	042110	500	241 억		25392110	N	N	0	N	00	N
50	20230919	160417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1640	-14	5	-0.85	273411176	167239	184.70	1648	1654	1624	2150	1158	1654	1634.85	52.51	0	14960	1681	1667	1653	1639	1625	1668	1640	242	496	500	1120	1	1	48329564	793	9.53	0.66	12	0.35	172.00	2468.00	2310	20230420	-29.00	1375	20230726	19.27	2310	-29.00	20230420	1375	19.27	20230726	2310	-29.00	20230420	1375	19.27	20230726	3.53	N	042110	500	241 억		25377151	N	N	0	N	00	N
51	20230919	150418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1628	-26	5	-1.57	218479990	133544	147.48	1648	1654	1624	2150	1158	1654	1636.02	52.51	0	7708	1681	1667	1653	1639	1625	1668	1640	242	496	500	1120	1	1	48329564	787	9.47	0.66	12	0.28	172.00	2468.00	2310	20230420	-29.52	1375	20230726	18.40	2310	-29.52	20230420	1375	18.40	20230726	2310	-29.52	20230420	1375	18.40	20230726	3.53	N	042110	500	241 억		25377151	N	N	0	N	00	N
52	20230919	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1643	-11	5	-0.67	70025129	42511	46.95	1648	1654	1640	2150	1158	1654	1647.22	52.51	0	-9252	1681	1667	1653	1639	1625	1668	1640	242	496	500	1120	1	1	48329564	794	9.55	0.67	12	0.09	172.00	2468.00	2310	20230420	-28.87	1375	20230726	19.49	2310	-28.87	20230420	1375	19.49	20230726	2310	-28.87	20230420	1375	19.49	20230726	3.53	N	042110	500	241 억		25377151	N	N	0	N	00	N
53	20230919	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1651	-3	5	-0.18	68827327	41783	46.14	1648	1654	1640	2150	1158	1654	1647.26	52.51	0	-8664	1681	1667	1653	1639	1625	1668	1640	242	496	500	1120	1	1	48329564	798	9.60	0.67	12	0.09	172.00	2468.00	2310	20230420	-28.53	1375	20230726	20.07	2310	-28.53	20230420	1375	20.07	20230726	2310	-28.53	20230420	1375	20.07	20230726	3.53	N	042110	500	241 억		25377151	N	N	0	N	00	N
54	20230919	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1649	-5	5	-0.30	53261349	32345	35.72	1648	1654	1640	2150	1158	1654	1646.66	52.51	0	-3353	1681	1667	1653	1639	1625	1668	1640	242	496	500	1120	1	1	48329564	797	9.59	0.67	12	0.07	172.00	2468.00	2310	20230420	-28.61	1375	20230726	19.93	2310	-28.61	20230420	1375	19.93	20230726	2310	-28.61	20230420	1375	19.93	20230726	3.53	N	042110	500	241 억		25377151	N	N	0	N	00	N
55	20230919	110422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1651	-3	5	-0.18	33239604	20174	22.28	1648	1654	1642	2150	1158	1654	1647.65	52.51	0	-2961	1681	1667	1653	1639	1625	1668	1640	242	496	500	1120	1	1	48329564	798	9.60	0.67	12	0.04	172.00	2468.00	2310	20230420	-28.53	1375	20230726	20.07	2310	-28.53	20230420	1375	20.07	20230726	2310	-28.53	20230420	1375	20.07	20230726	3.53	N	042110	500	241 억		25377151	N	N	0	N	00	N
56	20230919	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1651	-3	5	-0.18	30201824	18330	20.24	1648	1654	1642	2150	1158	1654	1647.67	52.51	0	-1614	1681	1667	1653	1639	1625	1668	1640	242	496	500	1120	1	1	48329564	798	9.60	0.67	12	0.04	172.00	2468.00	2310	20230420	-28.53	1375	20230726	20.07	2310	-28.53	20230420	1375	20.07	20230726	2310	-28.53	20230420	1375	20.07	20230726	3.53	N	042110	500	241 억		25377151	N	N	0	N	00	N
57	20230919	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1654	0	3	0.00	584165	354	0.39	1648	1654	1648	2150	1158	1654	1650.18	52.51	0	-125	1681	1667	1653	1639	1625	1668	1640	242	496	500	1120	1	1	48329564	799	9.62	0.67	12	0.00	172.00	2468.00	2310	20230420	-28.40	1375	20230726	20.29	2310	-28.40	20230420	1375	20.29	20230726	2310	-28.40	20230420	1375	20.29	20230726	3.53	N	042110	500	241 억		25377151	N	N	0	N	00	N
58	20230918	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1654	-8	5	-0.48	148990861	90527	231.05	1654	1667	1639	2160	1164	1662	1645.82	52.53	0	-9434	1679	1670	1664	1655	1649	1667	1652	242	498	500	1130	1	1	48329564	799	9.62	0.67	12	0.19	172.00	2468.00	2310	20230420	-28.40	1375	20230726	20.29	2310	-28.40	20230420	1375	20.29	20230726	2310	-28.40	20230420	1375	20.29	20230726	3.53	N	042110	500	241 억		25386581	N	N	0	N	00	N
59	20230918	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1648	-14	5	-0.84	129466312	78667	200.78	1654	1667	1639	2160	1164	1662	1645.75	52.53	0	-7714	1679	1670	1664	1655	1649	1667	1652	242	498	500	1130	1	1	48329564	796	9.58	0.67	12	0.16	172.00	2468.00	2310	20230420	-28.66	1375	20230726	19.85	2310	-28.66	20230420	1375	19.85	20230726	2310	-28.66	20230420	1375	19.85	20230726	3.53	N	042110	500	241 억		25386581	N	N	0	N	00	N
60	20230918	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1645	-17	5	-1.02	90353594	54864	140.03	1654	1667	1640	2160	1164	1662	1646.86	52.53	0	-5345	1679	1670	1664	1655	1649	1667	1652	242	498	500	1130	1	1	48329564	795	9.56	0.67	12	0.11	172.00	2468.00	2310	20230420	-28.79	1375	20230726	19.64	2310	-28.79	20230420	1375	19.64	20230726	2310	-28.79	20230420	1375	19.64	20230726	3.53	N	042110	500	241 억		25386581	N	N	0	N	00	N
61	20230918	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1651	-11	5	-0.66	69279200	42054	107.34	1654	1667	1640	2160	1164	1662	1647.39	52.53	0	-5798	1679	1670	1664	1655	1649	1667	1652	242	498	500	1130	1	1	48329564	798	9.60	0.67	12	0.09	172.00	2468.00	2310	20230420	-28.53	1375	20230726	20.07	2310	-28.53	20230420	1375	20.07	20230726	2310	-28.53	20230420	1375	20.07	20230726	3.53	N	042110	500	241 억		25386581	N	N	0	N	00	N
62	20230918	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1651	-11	5	-0.66	34584010	20979	53.55	1654	1667	1640	2160	1164	1662	1648.51	52.53	0	-6058	1679	1670	1664	1655	1649	1667	1652	242	498	500	1130	1	1	48329564	798	9.60	0.67	12	0.04	172.00	2468.00	2310	20230420	-28.53	1375	20230726	20.07	2310	-28.53	20230420	1375	20.07	20230726	2310	-28.53	20230420	1375	20.07	20230726	3.53	N	042110	500	241 억		25386581	N	N	0	N	00	N
63	20230918	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1656	-6	5	-0.36	26481955	16068	41.01	1654	1667	1640	2160	1164	1662	1648.12	52.53	0	-4273	1679	1670	1664	1655	1649	1667	1652	242	498	500	1130	1	1	48329564	800	9.63	0.67	12	0.03	172.00	2468.00	2310	20230420	-28.31	1375	20230726	20.44	2310	-28.31	20230420	1375	20.44	20230726	2310	-28.31	20230420	1375	20.44	20230726	3.53	N	042110	500	241 억		25386581	N	N	0	N	00	N
64	20230918	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1652	-10	5	-0.60	22776457	13827	35.29	1654	1667	1640	2160	1164	1662	1647.25	52.53	0	-3383	1679	1670	1664	1655	1649	1667	1652	242	498	500	1130	1	1	48329564	798	9.60	0.67	12	0.03	172.00	2468.00	2310	20230420	-28.48	1375	20230726	20.15	2310	-28.48	20230420	1375	20.15	20230726	2310	-28.48	20230420	1375	20.15	20230726	3.53	N	042110	500	241 억		25386581	N	N	0	N	00	N
65	20230918	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1661	-1	5	-0.06	575677	348	0.89	1654	1662	1652	2160	1164	1662	1654.24	52.53	0	-337	1679	1670	1664	1655	1649	1667	1652	242	498	500	1130	1	1	48329564	803	9.66	0.67	12	0.00	172.00	2468.00	2310	20230420	-28.10	1375	20230726	20.80	2310	-28.10	20230420	1375	20.80	20230726	2310	-28.10	20230420	1375	20.80	20230726	3.53	N	042110	500	241 억		25386581	N	N	0	N	00	N
66	20230915	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1662	-7	5	-0.42	65052053	39162	104.43	1664	1673	1658	2165	1169	1669	1661.10	52.54	0	-6109	1689	1678	1664	1653	1639	1684	1659	242	496	500	1130	1	1	48329564	803	9.66	0.67	12	0.08	172.00	2468.00	2310	20230420	-28.05	1375	20230726	20.87	2310	-28.05	20230420	1375	20.87	20230726	2310	-28.05	20230420	1375	20.87	20230726	3.56	N	042110	500	241 억		25392690	N	N	0	N	00	N
67	20230915	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1660	-9	5	-0.54	40647171	24462	65.23	1664	1673	1658	2165	1169	1669	1661.65	52.54	0	-4700	1689	1678	1664	1653	1639	1684	1659	242	496	500	1130	1	1	48329564	802	9.65	0.67	12	0.05	172.00	2468.00	2310	20230420	-28.14	1375	20230726	20.73	2310	-28.14	20230420	1375	20.73	20230726	2310	-28.14	20230420	1375	20.73	20230726	3.56	N	042110	500	241 억		25392690	N	N	0	N	00	N
68	20230915	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1661	-8	5	-0.48	39070435	23512	62.70	1664	1673	1658	2165	1169	1669	1661.72	52.54	0	-4521	1689	1678	1664	1653	1639	1684	1659	242	496	500	1130	1	1	48329564	803	9.66	0.67	12	0.05	172.00	2468.00	2310	20230420	-28.10	1375	20230726	20.80	2310	-28.10	20230420	1375	20.80	20230726	2310	-28.10	20230420	1375	20.80	20230726	3.56	N	042110	500	241 억		25392690	N	N	0	N	00	N
69	20230915	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1662	-7	5	-0.42	24807750	14921	39.79	1664	1673	1659	2165	1169	1669	1662.61	52.54	0	-4164	1689	1678	1664	1653	1639	1684	1659	242	496	500	1130	1	1	48329564	803	9.66	0.67	12	0.03	172.00	2468.00	2310	20230420	-28.05	1375	20230726	20.87	2310	-28.05	20230420	1375	20.87	20230726	2310	-28.05	20230420	1375	20.87	20230726	3.56	N	042110	500	241 억		25392690	N	N	0	N	00	N
70	20230915	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1667	-2	5	-0.12	17979360	10816	28.84	1664	1673	1659	2165	1169	1669	1662.29	52.54	0	-2719	1689	1678	1664	1653	1639	1684	1659	242	496	500	1130	1	1	48329564	806	9.69	0.68	12	0.02	172.00	2468.00	2310	20230420	-27.84	1375	20230726	21.24	2310	-27.84	20230420	1375	21.24	20230726	2310	-27.84	20230420	1375	21.24	20230726	3.56	N	042110	500	241 억		25392690	N	N	0	N	00	N
71	20230915	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1666	-3	5	-0.18	16344267	9832	26.22	1664	1673	1659	2165	1169	1669	1662.35	52.54	0	-2597	1689	1678	1664	1653	1639	1684	1659	242	496	500	1130	1	1	48329564	805	9.69	0.68	12	0.02	172.00	2468.00	2310	20230420	-27.88	1375	20230726	21.16	2310	-27.88	20230420	1375	21.16	20230726	2310	-27.88	20230420	1375	21.16	20230726	3.56	N	042110	500	241 억		25392690	N	N	0	N	00	N
72	20230915	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1661	-8	5	-0.48	13128357	7897	21.06	1664	1673	1661	2165	1169	1669	1662.45	52.54	0	-1948	1689	1678	1664	1653	1639	1684	1659	242	496	500	1130	1	1	48329564	803	9.66	0.67	12	0.02	172.00	2468.00	2310	20230420	-28.10	1375	20230726	20.80	2310	-28.10	20230420	1375	20.80	20230726	2310	-28.10	20230420	1375	20.80	20230726	3.56	N	042110	500	241 억		25392690	N	N	0	N	00	N
73	20230915	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1668	-1	5	-0.06	179734	108	0.29	1664	1669	1664	2165	1169	1669	1664.20	52.54	0	-98	1689	1678	1664	1653	1639	1684	1659	242	496	500	1130	1	1	48329564	806	9.70	0.68	12	0.00	172.00	2468.00	2310	20230420	-27.79	1375	20230726	21.31	2310	-27.79	20230420	1375	21.31	20230726	2310	-27.79	20230420	1375	21.31	20230726	3.56	N	042110	500	241 억		25392690	N	N	0	N	00	N
74	20230914	160417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1669	4	2	0.24	61673093	37195	34.64	1661	1675	1650	2160	1166	1665	1658.10	52.58	0	-17110	1691	1677	1666	1652	1641	1685	1660	242	495	500	1130	1	1	48329564	807	9.70	0.68	12	0.08	172.00	2468.00	2310	20230420	-27.75	1375	20230726	21.38	2310	-27.75	20230420	1375	21.38	20230726	2310	-27.75	20230420	1375	21.38	20230726	3.55	N	042110	500	241 억		25410774	N	N	0	N	00	N
75	20230914	150408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1662	-3	5	-0.18	50588242	30536	28.44	1661	1675	1650	2160	1166	1665	1656.68	52.58	0	-15000	1691	1677	1666	1652	1641	1685	1660	242	495	500	1130	1	1	48329564	803	9.66	0.67	12	0.06	172.00	2468.00	2310	20230420	-28.05	1375	20230726	20.87	2310	-28.05	20230420	1375	20.87	20230726	2310	-28.05	20230420	1375	20.87	20230726	3.55	N	042110	500	241 억		25410774	N	N	0	N	00	N
76	20230914	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1661	-4	5	-0.24	48741536	29424	27.41	1661	1675	1650	2160	1166	1665	1656.52	52.58	0	-14538	1691	1677	1666	1652	1641	1685	1660	242	495	500	1130	1	1	48329564	803	9.66	0.67	12	0.06	172.00	2468.00	2310	20230420	-28.10	1375	20230726	20.80	2310	-28.10	20230420	1375	20.80	20230726	2310	-28.10	20230420	1375	20.80	20230726	3.55	N	042110	500	241 억		25410774	N	N	0	N	00	N
77	20230914	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1657	-8	5	-0.48	37046982	22368	20.83	1661	1675	1650	2160	1166	1665	1656.25	52.58	0	-11833	1691	1677	1666	1652	1641	1685	1660	242	495	500	1130	1	1	48329564	801	9.63	0.67	12	0.05	172.00	2468.00	2310	20230420	-28.27	1375	20230726	20.51	2310	-28.27	20230420	1375	20.51	20230726	2310	-28.27	20230420	1375	20.51	20230726	3.55	N	042110	500	241 억		25410774	N	N	0	N	00	N
78	20230914	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1657	-8	5	-0.48	31145128	18798	17.51	1661	1675	1650	2160	1166	1665	1656.83	52.58	0	-10174	1691	1677	1666	1652	1641	1685	1660	242	495	500	1130	1	1	48329564	801	9.63	0.67	12	0.04	172.00	2468.00	2310	20230420	-28.27	1375	20230726	20.51	2310	-28.27	20230420	1375	20.51	20230726	2310	-28.27	20230420	1375	20.51	20230726	3.55	N	042110	500	241 억		25410774	N	N	0	N	00	N
79	20230914	110410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1659	-6	5	-0.36	26458843	15966	14.87	1661	1675	1650	2160	1166	1665	1657.20	52.58	0	-9037	1691	1677	1666	1652	1641	1685	1660	242	495	500	1130	1	1	48329564	802	9.65	0.67	12	0.03	172.00	2468.00	2310	20230420	-28.18	1375	20230726	20.65	2310	-28.18	20230420	1375	20.65	20230726	2310	-28.18	20230420	1375	20.65	20230726	3.55	N	042110	500	241 억		25410774	N	N	0	N	00	N
80	20230914	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1661	-4	5	-0.24	19448318	11736	10.93	1661	1675	1650	2160	1166	1665	1657.15	52.58	0	-5567	1691	1677	1666	1652	1641	1685	1660	242	495	500	1130	1	1	48329564	803	9.66	0.67	12	0.02	172.00	2468.00	2310	20230420	-28.10	1375	20230726	20.80	2310	-28.10	20230420	1375	20.80	20230726	2310	-28.10	20230420	1375	20.80	20230726	3.55	N	042110	500	241 억		25410774	N	N	0	N	00	N
81	20230914	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1658	-7	5	-0.42	2597247	1565	1.46	1661	1661	1658	2160	1166	1665	1659.58	52.58	0	-1247	1691	1677	1666	1652	1641	1685	1660	242	495	500	1130	1	1	48329564	801	9.64	0.67	12	0.00	172.00	2468.00	2310	20230420	-28.23	1375	20230726	20.58	2310	-28.23	20230420	1375	20.58	20230726	2310	-28.23	20230420	1375	20.58	20230726	3.55	N	042110	500	241 억		25410774	N	N	0	N	00	N
82	20230913	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1665	-8	5	-0.48	178390427	107353	118.20	1663	1680	1655	2170	1172	1673	1661.72	52.61	0	-16480	1693	1682	1662	1651	1631	1688	1657	242	497	500	1130	1	1	48329564	805	9.68	0.67	12	0.22	172.00	2468.00	2310	20230420	-27.92	1375	20230726	21.09	2310	-27.92	20230420	1375	21.09	20230726	2310	-27.92	20230420	1375	21.09	20230726	3.55	N	042110	500	241 억		25427254	N	N	0	N	00	N
83	20230913	150409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1662	-11	5	-0.66	150217107	90372	99.50	1663	1680	1656	2170	1172	1673	1662.21	52.61	0	-13482	1693	1682	1662	1651	1631	1688	1657	242	497	500	1130	1	1	48329564	803	9.66	0.67	12	0.19	172.00	2468.00	2310	20230420	-28.05	1375	20230726	20.87	2310	-28.05	20230420	1375	20.87	20230726	2310	-28.05	20230420	1375	20.87	20230726	3.55	N	042110	500	241 억		25427254	N	N	0	N	00	N
84	20230913	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1667	-6	5	-0.36	143735884	86462	95.20	1663	1680	1656	2170	1172	1673	1662.42	52.61	0	-12205	1693	1682	1662	1651	1631	1688	1657	242	497	500	1130	1	1	48329564	806	9.69	0.68	12	0.18	172.00	2468.00	2310	20230420	-27.84	1375	20230726	21.24	2310	-27.84	20230420	1375	21.24	20230726	2310	-27.84	20230420	1375	21.24	20230726	3.55	N	042110	500	241 억		25427254	N	N	0	N	00	N
85	20230913	130402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1670	-3	5	-0.18	93697123	56322	62.01	1663	1680	1658	2170	1172	1673	1663.60	52.61	0	-11652	1693	1682	1662	1651	1631	1688	1657	242	497	500	1130	1	1	48329564	807	9.71	0.68	12	0.12	172.00	2468.00	2310	20230420	-27.71	1375	20230726	21.45	2310	-27.71	20230420	1375	21.45	20230726	2310	-27.71	20230420	1375	21.45	20230726	3.55	N	042110	500	241 억		25427254	N	N	0	N	00	N
86	20230913	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1665	-8	5	-0.48	91585415	55055	60.62	1663	1680	1658	2170	1172	1673	1663.53	52.61	0	-11075	1693	1682	1662	1651	1631	1688	1657	242	497	500	1130	1	1	48329564	805	9.68	0.67	12	0.11	172.00	2468.00	2310	20230420	-27.92	1375	20230726	21.09	2310	-27.92	20230420	1375	21.09	20230726	2310	-27.92	20230420	1375	21.09	20230726	3.55	N	042110	500	241 억		25427254	N	N	0	N	00	N
87	20230913	110409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1664	-9	5	-0.54	85659655	51489	56.69	1663	1680	1658	2170	1172	1673	1663.65	52.61	0	-10271	1693	1682	1662	1651	1631	1688	1657	242	497	500	1130	1	1	48329564	804	9.67	0.67	12	0.11	172.00	2468.00	2310	20230420	-27.97	1375	20230726	21.02	2310	-27.97	20230420	1375	21.02	20230726	2310	-27.97	20230420	1375	21.02	20230726	3.55	N	042110	500	241 억		25427254	N	N	0	N	00	N
88	20230913	100406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1668	-5	5	-0.30	59086165	35498	39.09	1663	1680	1660	2170	1172	1673	1664.49	52.61	0	-4255	1693	1682	1662	1651	1631	1688	1657	242	497	500	1130	1	1	48329564	806	9.70	0.68	12	0.07	172.00	2468.00	2310	20230420	-27.79	1375	20230726	21.31	2310	-27.79	20230420	1375	21.31	20230726	2310	-27.79	20230420	1375	21.31	20230726	3.55	N	042110	500	241 억		25427254	N	N	0	N	00	N
89	20230913	090402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1672	-1	5	-0.06	10606793	6378	7.02	1663	1672	1663	2170	1172	1673	1663.03	52.61	0	36	1693	1682	1662	1651	1631	1688	1657	242	497	500	1130	1	1	48329564	808	9.72	0.68	12	0.01	172.00	2468.00	2310	20230420	-27.62	1375	20230726	21.60	2310	-27.62	20230420	1375	21.60	20230726	2310	-27.62	20230420	1375	21.60	20230726	3.55	N	042110	500	241 억		25427254	N	N	0	N	00	N
90	20230912	160400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1673	24	2	1.46	149876140	90508	186.17	1645	1673	1642	2140	1155	1649	1655.94	52.58	0	14166	1673	1660	1645	1632	1617	1667	1639	242	491	500	1120	1	1	48329564	809	9.73	0.68	12	0.19	172.00	2468.00	2310	20230420	-27.58	1375	20230726	21.67	2310	-27.58	20230420	1375	21.67	20230726	2310	-27.58	20230420	1375	21.67	20230726	3.55	N	042110	500	241 억		25413088	N	N	0	N	00	N
91	20230912	150408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1663	14	2	0.85	138017892	83406	171.56	1645	1670	1642	2140	1155	1649	1654.77	52.58	0	14741	1673	1660	1645	1632	1617	1667	1639	242	491	500	1120	1	1	48329564	804	9.67	0.67	12	0.17	172.00	2468.00	2310	20230420	-28.01	1375	20230726	20.95	2310	-28.01	20230420	1375	20.95	20230726	2310	-28.01	20230420	1375	20.95	20230726	3.55	N	042110	500	241 억		25413088	N	N	0	N	00	N
92	20230912	140407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1664	15	2	0.91	121905467	73737	151.67	1645	1668	1642	2140	1155	1649	1653.25	52.58	0	12894	1673	1660	1645	1632	1617	1667	1639	242	491	500	1120	1	1	48329564	804	9.67	0.67	12	0.15	172.00	2468.00	2310	20230420	-27.97	1375	20230726	21.02	2310	-27.97	20230420	1375	21.02	20230726	2310	-27.97	20230420	1375	21.02	20230726	3.55	N	042110	500	241 억		25413088	N	N	0	N	00	N
93	20230912	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1659	10	2	0.61	98832773	59857	123.12	1645	1665	1642	2140	1155	1649	1651.15	52.58	0	13406	1673	1660	1645	1632	1617	1667	1639	242	491	500	1120	1	1	48329564	802	9.65	0.67	12	0.12	172.00	2468.00	2310	20230420	-28.18	1375	20230726	20.65	2310	-28.18	20230420	1375	20.65	20230726	2310	-28.18	20230420	1375	20.65	20230726	3.55	N	042110	500	241 억		25413088	N	N	0	N	00	N
94	20230912	120359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1665	16	2	0.97	97548859	59083	121.53	1645	1665	1642	2140	1155	1649	1651.05	52.58	0	13550	1673	1660	1645	1632	1617	1667	1639	242	491	500	1120	1	1	48329564	805	9.68	0.67	12	0.12	172.00	2468.00	2310	20230420	-27.92	1375	20230726	21.09	2310	-27.92	20230420	1375	21.09	20230726	2310	-27.92	20230420	1375	21.09	20230726	3.55	N	042110	500	241 억		25413088	N	N	0	N	00	N
95	20230912	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1648	-1	5	-0.06	53704826	32592	67.04	1645	1655	1642	2140	1155	1649	1647.79	52.58	0	4221	1673	1660	1645	1632	1617	1667	1639	242	491	500	1120	1	1	48329564	796	9.58	0.67	12	0.07	172.00	2468.00	2310	20230420	-28.66	1375	20230726	19.85	2310	-28.66	20230420	1375	19.85	20230726	2310	-28.66	20230420	1375	19.85	20230726	3.55	N	042110	500	241 억		25413088	N	N	0	N	00	N
96	20230912	100402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1653	4	2	0.24	30321468	18385	37.82	1645	1655	1643	2140	1155	1649	1649.25	52.58	0	6471	1673	1660	1645	1632	1617	1667	1639	242	491	500	1120	1	1	48329564	799	9.61	0.67	12	0.04	172.00	2468.00	2310	20230420	-28.44	1375	20230726	20.22	2310	-28.44	20230420	1375	20.22	20230726	2310	-28.44	20230420	1375	20.22	20230726	3.55	N	042110	500	241 억		25413088	N	N	0	N	00	N
97	20230912	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1643	-6	5	-0.36	5877355	3573	7.35	1645	1655	1643	2140	1155	1649	1644.94	52.58	0	256	1673	1660	1645	1632	1617	1667	1639	242	491	500	1120	1	1	48329564	794	9.55	0.67	12	0.01	172.00	2468.00	2310	20230420	-28.87	1375	20230726	19.49	2310	-28.87	20230420	1375	19.49	20230726	2310	-28.87	20230420	1375	19.49	20230726	3.55	N	042110	500	241 억		25413088	N	N	0	N	00	N
98	20230911	160400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1649	12	2	0.73	76928622	46950	57.95	1637	1658	1630	2125	1146	1637	1638.52	52.59	0	-1697	1655	1646	1631	1622	1607	1650	1626	242	488	500	1110	1	1	48329564	797	9.59	0.67	12	0.10	172.00	2468.00	2310	20230420	-28.61	1375	20230726	19.93	2310	-28.61	20230420	1375	19.93	20230726	2310	-28.61	20230420	1375	19.93	20230726	3.56	N	042110	500	241 억		25414325	N	N	0	N	00	N
99	20230911	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1648	11	2	0.67	61477997	37572	46.37	1637	1658	1630	2125	1146	1637	1636.27	52.59	0	-1557	1655	1646	1631	1622	1607	1650	1626	242	488	500	1110	1	1	48329564	796	9.58	0.67	12	0.08	172.00	2468.00	2310	20230420	-28.66	1375	20230726	19.85	2310	-28.66	20230420	1375	19.85	20230726	2310	-28.66	20230420	1375	19.85	20230726	3.56	N	042110	500	241 억		25414325	N	N	0	N	00	N
100	20230911	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1642	5	2	0.31	58137989	35539	43.87	1637	1658	1630	2125	1146	1637	1635.89	52.59	0	-1050	1655	1646	1631	1622	1607	1650	1626	242	488	500	1110	1	1	48329564	794	9.55	0.67	12	0.07	172.00	2468.00	2310	20230420	-28.92	1375	20230726	19.42	2310	-28.92	20230420	1375	19.42	20230726	2310	-28.92	20230420	1375	19.42	20230726	3.56	N	042110	500	241 억		25414325	N	N	0	N	00	N
101	20230911	130357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1636	-1	5	-0.06	52325731	31992	39.49	1637	1658	1630	2125	1146	1637	1635.59	52.59	0	-881	1655	1646	1631	1622	1607	1650	1626	242	488	500	1110	1	1	48329564	791	9.51	0.66	12	0.07	172.00	2468.00	2310	20230420	-29.18	1375	20230726	18.98	2310	-29.18	20230420	1375	18.98	20230726	2310	-29.18	20230420	1375	18.98	20230726	3.56	N	042110	500	241 억		25414325	N	N	0	N	00	N
102	20230911	120401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1639	2	2	0.12	20433804	12467	15.39	1637	1658	1630	2125	1146	1637	1639.03	52.59	0	-669	1655	1646	1631	1622	1607	1650	1626	242	488	500	1110	1	1	48329564	792	9.53	0.66	12	0.03	172.00	2468.00	2310	20230420	-29.05	1375	20230726	19.20	2310	-29.05	20230420	1375	19.20	20230726	2310	-29.05	20230420	1375	19.20	20230726	3.56	N	042110	500	241 억		25414325	N	N	0	N	00	N
103	20230911	110354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1639	2	2	0.12	16215299	9890	12.21	1637	1658	1630	2125	1146	1637	1639.57	52.59	0	-669	1655	1646	1631	1622	1607	1650	1626	242	488	500	1110	1	1	48329564	792	9.53	0.66	12	0.02	172.00	2468.00	2310	20230420	-29.05	1375	20230726	19.20	2310	-29.05	20230420	1375	19.20	20230726	2310	-29.05	20230420	1375	19.20	20230726	3.56	N	042110	500	241 억		25414325	N	N	0	N	00	N
104	20230911	100356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1640	3	2	0.18	13613825	8301	10.25	1637	1658	1630	2125	1146	1637	1640.02	52.59	0	-667	1655	1646	1631	1622	1607	1650	1626	242	488	500	1110	1	1	48329564	793	9.53	0.66	12	0.02	172.00	2468.00	2310	20230420	-29.00	1375	20230726	19.27	2310	-29.00	20230420	1375	19.27	20230726	2310	-29.00	20230420	1375	19.27	20230726	3.56	N	042110	500	241 억		25414325	N	N	0	N	00	N
105	20230911	090356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1640	3	2	0.18	1383280	845	1.04	1637	1640	1637	2125	1146	1637	1637.02	52.59	0	0	1655	1646	1631	1622	1607	1650	1626	242	488	500	1110	1	1	48329564	793	9.53	0.66	12	0.00	172.00	2468.00	2310	20230420	-29.00	1375	20230726	19.27	2310	-29.00	20230420	1375	19.27	20230726	2310	-29.00	20230420	1375	19.27	20230726	3.56	N	042110	500	241 억		25414325	N	N	0	N	00	N
106	20230908	160401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1637	4	2	0.24	131376287	80765	141.15	1628	1640	1616	2120	1144	1633	1626.65	52.53	0	24838	1665	1649	1631	1615	1597	1640	1606	242	487	500	1110	1	1	48329564	791	9.52	0.66	12	0.17	172.00	2468.00	2310	20230420	-29.13	1375	20230726	19.05	2310	-29.13	20230420	1375	19.05	20230726	2310	-29.13	20230420	1375	19.05	20230726	3.54	N	042110	500	241 억		25389487	N	N	0	N	00	N
107	20230908	150402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1631	-2	5	-0.12	114134479	70207	122.70	1628	1640	1616	2120	1144	1633	1625.69	52.53	0	24845	1665	1649	1631	1615	1597	1640	1606	242	487	500	1110	1	1	48329564	788	9.48	0.66	12	0.15	172.00	2468.00	2310	20230420	-29.39	1375	20230726	18.62	2310	-29.39	20230420	1375	18.62	20230726	2310	-29.39	20230420	1375	18.62	20230726	3.54	N	042110	500	241 억		25389487	N	N	0	N	00	N
108	20230908	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1630	-3	5	-0.18	101139918	62217	108.74	1628	1640	1616	2120	1144	1633	1625.60	52.53	0	25176	1665	1649	1631	1615	1597	1640	1606	242	487	500	1110	1	1	48329564	788	9.48	0.66	12	0.13	172.00	2468.00	2310	20230420	-29.44	1375	20230726	18.55	2310	-29.44	20230420	1375	18.55	20230726	2310	-29.44	20230420	1375	18.55	20230726	3.54	N	042110	500	241 억		25389487	N	N	0	N	00	N
109	20230908	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1630	-3	5	-0.18	100929759	62088	108.51	1628	1640	1616	2120	1144	1633	1625.59	52.53	0	25211	1665	1649	1631	1615	1597	1640	1606	242	487	500	1110	1	1	48329564	788	9.48	0.66	12	0.13	172.00	2468.00	2310	20230420	-29.44	1375	20230726	18.55	2310	-29.44	20230420	1375	18.55	20230726	2310	-29.44	20230420	1375	18.55	20230726	3.54	N	042110	500	241 억		25389487	N	N	0	N	00	N
110	20230908	120409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1632	-1	5	-0.06	96326525	59263	103.57	1628	1640	1616	2120	1144	1633	1625.41	52.53	0	26294	1665	1649	1631	1615	1597	1640	1606	242	487	500	1110	1	1	48329564	789	9.49	0.66	12	0.12	172.00	2468.00	2310	20230420	-29.35	1375	20230726	18.69	2310	-29.35	20230420	1375	18.69	20230726	2310	-29.35	20230420	1375	18.69	20230726	3.54	N	042110	500	241 억		25389487	N	N	0	N	00	N
111	20230908	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1634	1	2	0.06	91219804	56124	98.09	1628	1640	1616	2120	1144	1633	1625.33	52.53	0	26294	1665	1649	1631	1615	1597	1640	1606	242	487	500	1110	1	1	48329564	790	9.50	0.66	12	0.12	172.00	2468.00	2310	20230420	-29.26	1375	20230726	18.84	2310	-29.26	20230420	1375	18.84	20230726	2310	-29.26	20230420	1375	18.84	20230726	3.54	N	042110	500	241 억		25389487	N	N	0	N	00	N
112	20230908	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1636	3	2	0.18	81987225	50466	88.20	1628	1640	1616	2120	1144	1633	1624.60	52.53	0	26356	1665	1649	1631	1615	1597	1640	1606	242	487	500	1110	1	1	48329564	791	9.51	0.66	12	0.10	172.00	2468.00	2310	20230420	-29.18	1375	20230726	18.98	2310	-29.18	20230420	1375	18.98	20230726	2310	-29.18	20230420	1375	18.98	20230726	3.54	N	042110	500	241 억		25389487	N	N	0	N	00	N
113	20230908	090408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1625	-8	5	-0.49	1361536	842	1.47	1628	1628	1616	2120	1144	1633	1617.03	52.53	0	-162	1665	1649	1631	1615	1597	1640	1606	242	487	500	1110	1	1	48329564	785	9.45	0.66	12	0.00	172.00	2468.00	2310	20230420	-29.65	1375	20230726	18.18	2310	-29.65	20230420	1375	18.18	20230726	2310	-29.65	20230420	1375	18.18	20230726	3.54	N	042110	500	241 억		25389487	N	N	0	N	00	N
114	20230907	160400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1633	-16	5	-0.97	93038767	57215	50.10	1640	1647	1613	2140	1155	1649	1626.12	52.58	0	-22100	1695	1672	1652	1629	1609	1662	1619	242	491	500	1120	1	1	48329564	789	9.49	0.66	12	0.12	172.00	2468.00	2310	20230420	-29.31	1375	20230726	18.76	2310	-29.31	20230420	1375	18.76	20230726	2310	-29.31	20230420	1375	18.76	20230726	3.54	N	042110	500	241 억		25411588	N	N	0	N	00	N
115	20230907	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1630	-19	5	-1.15	78541640	48323	42.31	1640	1647	1613	2140	1155	1649	1625.35	52.58	0	-21015	1695	1672	1652	1629	1609	1662	1619	242	491	500	1120	1	1	48329564	788	9.48	0.66	12	0.10	172.00	2468.00	2310	20230420	-29.44	1375	20230726	18.55	2310	-29.44	20230420	1375	18.55	20230726	2310	-29.44	20230420	1375	18.55	20230726	3.54	N	042110	500	241 억		25411588	N	N	0	N	00	N
116	20230907	140359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1633	-16	5	-0.97	74437016	45797	40.10	1640	1647	1613	2140	1155	1649	1625.37	52.58	0	-21011	1695	1672	1652	1629	1609	1662	1619	242	491	500	1120	1	1	48329564	789	9.49	0.66	12	0.09	172.00	2468.00	2310	20230420	-29.31	1375	20230726	18.76	2310	-29.31	20230420	1375	18.76	20230726	2310	-29.31	20230420	1375	18.76	20230726	3.54	N	042110	500	241 억		25411588	N	N	0	N	00	N
117	20230907	130400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1630	-19	5	-1.15	67035835	41256	36.12	1640	1647	1613	2140	1155	1649	1624.87	52.58	0	-19481	1695	1672	1652	1629	1609	1662	1619	242	491	500	1120	1	1	48329564	788	9.48	0.66	12	0.09	172.00	2468.00	2310	20230420	-29.44	1375	20230726	18.55	2310	-29.44	20230420	1375	18.55	20230726	2310	-29.44	20230420	1375	18.55	20230726	3.54	N	042110	500	241 억		25411588	N	N	0	N	00	N
118	20230907	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1621	-28	5	-1.70	62768809	38628	33.82	1640	1647	1613	2140	1155	1649	1624.96	52.58	0	-19267	1695	1672	1652	1629	1609	1662	1619	242	491	500	1120	1	1	48329564	783	9.42	0.66	12	0.08	172.00	2468.00	2310	20230420	-29.83	1375	20230726	17.89	2310	-29.83	20230420	1375	17.89	20230726	2310	-29.83	20230420	1375	17.89	20230726	3.54	N	042110	500	241 억		25411588	N	N	0	N	00	N
119	20230907	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1623	-26	5	-1.58	54166563	33308	29.17	1640	1647	1615	2140	1155	1649	1626.23	52.58	0	-17409	1695	1672	1652	1629	1609	1662	1619	242	491	500	1120	1	1	48329564	784	9.44	0.66	12	0.07	172.00	2468.00	2310	20230420	-29.74	1375	20230726	18.04	2310	-29.74	20230420	1375	18.04	20230726	2310	-29.74	20230420	1375	18.04	20230726	3.54	N	042110	500	241 억		25411588	N	N	0	N	00	N
120	20230907	100400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1616	-33	5	-2.00	46197448	28378	24.85	1640	1647	1616	2140	1155	1649	1627.93	52.58	0	-16347	1695	1672	1652	1629	1609	1662	1619	242	491	500	1120	1	1	48329564	781	9.40	0.65	12	0.06	172.00	2468.00	2310	20230420	-30.04	1375	20230726	17.53	2310	-30.04	20230420	1375	17.53	20230726	2310	-30.04	20230420	1375	17.53	20230726	3.54	N	042110	500	241 억		25411588	N	N	0	N	00	N
121	20230907	090405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1646	-3	5	-0.18	1135217	691	0.61	1640	1647	1635	2140	1155	1649	1642.86	52.58	0	-535	1695	1672	1652	1629	1609	1662	1619	242	491	500	1120	1	1	48329564	796	9.57	0.67	12	0.00	172.00	2468.00	2310	20230420	-28.74	1375	20230726	19.71	2310	-28.74	20230420	1375	19.71	20230726	2310	-28.74	20230420	1375	19.71	20230726	3.54	N	042110	500	241 억		25411588	N	N	0	N	00	N
122	20230906	160400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1649	-28	5	-1.67	188207602	114202	282.97	1665	1675	1632	2180	1174	1677	1648.02	52.65	0	-32002	1697	1686	1674	1663	1651	1681	1658	242	503	500	1140	1	1	48329564	797	9.59	0.67	12	0.24	172.00	2468.00	2310	20230420	-28.61	1375	20230726	19.93	2310	-28.61	20230420	1375	19.93	20230726	2310	-28.61	20230420	1375	19.93	20230726	3.49	N	042110	500	241 억		25443593	N	N	0	N	00	N
123	20230906	150359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1634	-43	5	-2.56	157392586	95460	236.53	1665	1675	1632	2180	1174	1677	1648.78	52.65	0	-28418	1697	1686	1674	1663	1651	1681	1658	242	503	500	1140	1	1	48329564	790	9.50	0.66	12	0.20	172.00	2468.00	2310	20230420	-29.26	1375	20230726	18.84	2310	-29.26	20230420	1375	18.84	20230726	2310	-29.26	20230420	1375	18.84	20230726	3.49	N	042110	500	241 억		25443593	N	N	0	N	00	N
124	20230906	140401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1641	-36	5	-2.15	133950332	81130	201.02	1665	1675	1639	2180	1174	1677	1651.06	52.65	0	-23625	1697	1686	1674	1663	1651	1681	1658	242	503	500	1140	1	1	48329564	793	9.54	0.66	12	0.17	172.00	2468.00	2310	20230420	-28.96	1375	20230726	19.35	2310	-28.96	20230420	1375	19.35	20230726	2310	-28.96	20230420	1375	19.35	20230726	3.49	N	042110	500	241 억		25443593	N	N	0	N	00	N
125	20230906	130358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1645	-32	5	-1.91	111275928	67317	166.80	1665	1675	1639	2180	1174	1677	1653.01	52.65	0	-18039	1697	1686	1674	1663	1651	1681	1658	242	503	500	1140	1	1	48329564	795	9.56	0.67	12	0.14	172.00	2468.00	2310	20230420	-28.79	1375	20230726	19.64	2310	-28.79	20230420	1375	19.64	20230726	2310	-28.79	20230420	1375	19.64	20230726	3.49	N	042110	500	241 억		25443593	N	N	0	N	00	N
126	20230906	120402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1641	-36	5	-2.15	100467278	60734	150.48	1665	1675	1639	2180	1174	1677	1654.22	52.65	0	-16191	1697	1686	1674	1663	1651	1681	1658	242	503	500	1140	1	1	48329564	793	9.54	0.66	12	0.13	172.00	2468.00	2310	20230420	-28.96	1375	20230726	19.35	2310	-28.96	20230420	1375	19.35	20230726	2310	-28.96	20230420	1375	19.35	20230726	3.49	N	042110	500	241 억		25443593	N	N	0	N	00	N
127	20230906	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1641	-36	5	-2.15	80473475	48600	120.42	1665	1675	1639	2180	1174	1677	1655.83	52.65	0	-13889	1697	1686	1674	1663	1651	1681	1658	242	503	500	1140	1	1	48329564	793	9.54	0.66	12	0.10	172.00	2468.00	2310	20230420	-28.96	1375	20230726	19.35	2310	-28.96	20230420	1375	19.35	20230726	2310	-28.96	20230420	1375	19.35	20230726	3.49	N	042110	500	241 억		25443593	N	N	0	N	00	N
128	20230906	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1661	-16	5	-0.95	42007837	25310	62.71	1665	1675	1654	2180	1174	1677	1659.73	52.65	0	-9944	1697	1686	1674	1663	1651	1681	1658	242	503	500	1140	1	1	48329564	803	9.66	0.67	12	0.05	172.00	2468.00	2310	20230420	-28.10	1375	20230726	20.80	2310	-28.10	20230420	1375	20.80	20230726	2310	-28.10	20230420	1375	20.80	20230726	3.49	N	042110	500	241 억		25443593	N	N	0	N	00	N
129	20230906	090355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1667	-10	5	-0.60	12434149	7485	18.55	1665	1672	1660	2180	1174	1677	1661.21	52.65	0	-7374	1697	1686	1674	1663	1651	1681	1658	242	503	500	1140	1	1	48329564	806	9.69	0.68	12	0.02	172.00	2468.00	2310	20230420	-27.84	1375	20230726	21.24	2310	-27.84	20230420	1375	21.24	20230726	2310	-27.84	20230420	1375	21.24	20230726	3.49	N	042110	500	241 억		25443593	N	N	0	N	00	N
130	20230905	160354	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1677	-9	5	-0.53	63748334	38254	49.70	1680	1685	1662	2190	1181	1686	1666.45	52.67	0	-9826	1706	1695	1679	1668	1652	1701	1674	242	504	500	1140	1	1	48329564	810	9.75	0.68	12	0.08	172.00	2468.00	2310	20230420	-27.40	1375	20230726	21.96	2310	-27.40	20230420	1375	21.96	20230726	2310	-27.40	20230420	1375	21.96	20230726	3.51	N	042110	500	241 억		25453420	N	N	0	N	00	N
131	20230905	150405	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1664	-22	5	-1.30	54060658	32456	42.16	1680	1685	1662	2190	1181	1686	1665.66	52.67	0	-9858	1706	1695	1679	1668	1652	1701	1674	242	504	500	1140	1	1	48329564	804	9.67	0.67	12	0.07	172.00	2468.00	2310	20230420	-27.97	1375	20230726	21.02	2310	-27.97	20230420	1375	21.02	20230726	2310	-27.97	20230420	1375	21.02	20230726	3.51	N	042110	500	241 억		25453420	N	N	0	N	00	N
132	20230905	140401	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1671	-15	5	-0.89	48705762	29240	37.99	1680	1685	1662	2190	1181	1686	1665.72	52.67	0	-9404	1706	1695	1679	1668	1652	1701	1674	242	504	500	1140	1	1	48329564	808	9.72	0.68	12	0.06	172.00	2468.00	2310	20230420	-27.66	1375	20230726	21.53	2310	-27.66	20230420	1375	21.53	20230726	2310	-27.66	20230420	1375	21.53	20230726	3.51	N	042110	500	241 억		25453420	N	N	0	N	00	N
133	20230905	130347	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1666	-20	5	-1.19	44399851	26656	34.63	1680	1685	1662	2190	1181	1686	1665.66	52.67	0	-8175	1706	1695	1679	1668	1652	1701	1674	242	504	500	1140	1	1	48329564	805	9.69	0.68	12	0.06	172.00	2468.00	2310	20230420	-27.88	1375	20230726	21.16	2310	-27.88	20230420	1375	21.16	20230726	2310	-27.88	20230420	1375	21.16	20230726	3.51	N	042110	500	241 억		25453420	N	N	0	N	00	N
134	20230905	120354	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1669	-17	5	-1.01	38130859	22886	29.73	1680	1685	1662	2190	1181	1686	1666.12	52.67	0	-6604	1706	1695	1679	1668	1652	1701	1674	242	504	500	1140	1	1	48329564	807	9.70	0.68	12	0.05	172.00	2468.00	2310	20230420	-27.75	1375	20230726	21.38	2310	-27.75	20230420	1375	21.38	20230726	2310	-27.75	20230420	1375	21.38	20230726	3.51	N	042110	500	241 억		25453420	N	N	0	N	00	N
135	20230905	110357	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1675	-11	5	-0.65	33732807	20243	26.30	1680	1685	1662	2190	1181	1686	1666.39	52.67	0	-5296	1706	1695	1679	1668	1652	1701	1674	242	504	500	1140	1	1	48329564	810	9.74	0.68	12	0.04	172.00	2468.00	2310	20230420	-27.49	1375	20230726	21.82	2310	-27.49	20230420	1375	21.82	20230726	2310	-27.49	20230420	1375	21.82	20230726	3.51	N	042110	500	241 억		25453420	N	N	0	N	00	N
136	20230905	100352	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1663	-23	5	-1.36	28800979	17282	22.45	1680	1685	1662	2190	1181	1686	1666.53	52.67	0	-5008	1706	1695	1679	1668	1652	1701	1674	242	504	500	1140	1	1	48329564	804	9.67	0.67	12	0.04	172.00	2468.00	2310	20230420	-28.01	1375	20230726	20.95	2310	-28.01	20230420	1375	20.95	20230726	2310	-28.01	20230420	1375	20.95	20230726	3.51	N	042110	500	241 억		25453420	N	N	0	N	00	N
137	20230905	090349	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	1683	-3	5	-0.18	2066346	1230	1.60	1680	1685	1668	2190	1181	1686	1679.96	52.67	0	-45	1706	1695	1679	1668	1652	1701	1674	242	504	500	1140	1	1	48329564	813	9.78	0.68	12	0.00	172.00	2468.00	2310	20230420	-27.14	1375	20230726	22.40	2310	-27.14	20230420	1375	22.40	20230726	2310	-27.14	20230420	1375	22.40	20230726	3.51	N	042110	500	241 억		25453420	N	N	0	N	00	N
138	20230904	160351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1686	-4	5	-0.24	128860927	76951	68.78	1680	1690	1663	2195	1183	1690	1674.58	52.71	0	-19856	1708	1699	1681	1672	1654	1703	1676	242	505	500	1140	1	1	48329564	815	9.80	0.68	12	0.16	172.00	2468.00	2310	20230420	-27.01	1375	20230726	22.62	2310	-27.01	20230420	1375	22.62	20230726	2310	-27.01	20230420	1375	22.62	20230726	3.52	N	042110	500	241 억		25473277	N	N	0	N	00	N
139	20230904	150345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1672	-18	5	-1.07	98447355	58800	52.55	1680	1690	1663	2195	1183	1690	1674.27	52.71	0	-18661	1708	1699	1681	1672	1654	1703	1676	242	505	500	1140	1	1	48329564	808	9.72	0.68	12	0.12	172.00	2468.00	2310	20230420	-27.62	1375	20230726	21.60	2310	-27.62	20230420	1375	21.60	20230726	2310	-27.62	20230420	1375	21.60	20230726	3.52	N	042110	500	241 억		25473277	N	N	0	N	00	N
140	20230904	140342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1669	-21	5	-1.24	80536842	48057	42.95	1680	1690	1663	2195	1183	1690	1675.86	52.71	0	-13747	1708	1699	1681	1672	1654	1703	1676	242	505	500	1140	1	1	48329564	807	9.70	0.68	12	0.10	172.00	2468.00	2310	20230420	-27.75	1375	20230726	21.38	2310	-27.75	20230420	1375	21.38	20230726	2310	-27.75	20230420	1375	21.38	20230726	3.52	N	042110	500	241 억		25473277	N	N	0	N	00	N
141	20230904	130350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1671	-19	5	-1.12	76734302	45780	40.92	1680	1690	1663	2195	1183	1690	1676.15	52.71	0	-12651	1708	1699	1681	1672	1654	1703	1676	242	505	500	1140	1	1	48329564	808	9.72	0.68	12	0.09	172.00	2468.00	2310	20230420	-27.66	1375	20230726	21.53	2310	-27.66	20230420	1375	21.53	20230726	2310	-27.66	20230420	1375	21.53	20230726	3.52	N	042110	500	241 억		25473277	N	N	0	N	00	N
142	20230904	120342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1676	-14	5	-0.83	74804141	44626	39.89	1680	1690	1663	2195	1183	1690	1676.25	52.71	0	-11904	1708	1699	1681	1672	1654	1703	1676	242	505	500	1140	1	1	48329564	810	9.74	0.68	12	0.09	172.00	2468.00	2310	20230420	-27.45	1375	20230726	21.89	2310	-27.45	20230420	1375	21.89	20230726	2310	-27.45	20230420	1375	21.89	20230726	3.52	N	042110	500	241 억		25473277	N	N	0	N	00	N
143	20230904	110338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1676	-14	5	-0.83	62020801	36981	33.05	1680	1690	1663	2195	1183	1690	1677.10	52.71	0	-9573	1708	1699	1681	1672	1654	1703	1676	242	505	500	1140	1	1	48329564	810	9.74	0.68	12	0.08	172.00	2468.00	2310	20230420	-27.45	1375	20230726	21.89	2310	-27.45	20230420	1375	21.89	20230726	2310	-27.45	20230420	1375	21.89	20230726	3.52	N	042110	500	241 억		25473277	N	N	0	N	00	N
144	20230904	100339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1683	-7	5	-0.41	59856467	35688	31.90	1680	1690	1663	2195	1183	1690	1677.22	52.71	0	-8610	1708	1699	1681	1672	1654	1703	1676	242	505	500	1140	1	1	48329564	813	9.78	0.68	12	0.07	172.00	2468.00	2310	20230420	-27.14	1375	20230726	22.40	2310	-27.14	20230420	1375	22.40	20230726	2310	-27.14	20230420	1375	22.40	20230726	3.52	N	042110	500	241 억		25473277	N	N	0	N	00	N
145	20230904	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1685	-5	5	-0.30	3392404	2032	1.82	1680	1690	1665	2195	1183	1690	1669.48	52.71	0	-231	1708	1699	1681	1672	1654	1703	1676	242	505	500	1140	1	1	48329564	814	9.80	0.68	12	0.00	172.00	2468.00	2310	20230420	-27.06	1375	20230726	22.55	2310	-27.06	20230420	1375	22.55	20230726	2310	-27.06	20230420	1375	22.55	20230726	3.52	N	042110	500	241 억		25473277	N	N	0	N	00	N
146	20230901	160341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1690	2	2	0.12	185980776	111131	87.98	1685	1690	1663	2190	1182	1688	1673.52	52.74	0	-16408	1712	1700	1677	1665	1642	1688	1653	242	502	500	1140	1	1	48329564	817	9.83	0.68	12	0.23	172.00	2468.00	2310	20230420	-26.84	1375	20230726	22.91	2310	-26.84	20230420	1375	22.91	20230726	2310	-26.84	20230420	1375	22.91	20230726	3.62	N	042110	500	241 억		25489686	N	N	0	N	00	N
147	20230901	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1675	-13	5	-0.77	138988158	83189	65.86	1685	1688	1663	2190	1182	1688	1670.74	52.74	0	-19320	1712	1700	1677	1665	1642	1688	1653	242	502	500	1140	1	1	48329564	810	9.74	0.68	12	0.17	172.00	2468.00	2310	20230420	-27.49	1375	20230726	21.82	2310	-27.49	20230420	1375	21.82	20230726	2310	-27.49	20230420	1375	21.82	20230726	3.62	N	042110	500	241 억		25489686	N	N	0	N	00	N
148	20230901	140345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1673	-15	5	-0.89	115202374	68974	54.60	1685	1688	1663	2190	1182	1688	1670.22	52.74	0	-18111	1712	1700	1677	1665	1642	1688	1653	242	502	500	1140	1	1	48329564	809	9.73	0.68	12	0.14	172.00	2468.00	2310	20230420	-27.58	1375	20230726	21.67	2310	-27.58	20230420	1375	21.67	20230726	2310	-27.58	20230420	1375	21.67	20230726	3.62	N	042110	500	241 억		25489686	N	N	0	N	00	N
149	20230901	130339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1669	-19	5	-1.13	98224297	58803	46.55	1685	1688	1663	2190	1182	1688	1670.38	52.74	0	-17062	1712	1700	1677	1665	1642	1688	1653	242	502	500	1140	1	1	48329564	807	9.70	0.68	12	0.12	172.00	2468.00	2310	20230420	-27.75	1375	20230726	21.38	2310	-27.75	20230420	1375	21.38	20230726	2310	-27.75	20230420	1375	21.38	20230726	3.62	N	042110	500	241 억		25489686	N	N	0	N	00	N
150	20230901	120341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1670	-18	5	-1.07	75293032	45047	35.66	1685	1688	1663	2190	1182	1688	1671.42	52.74	0	-15633	1712	1700	1677	1665	1642	1688	1653	242	502	500	1140	1	1	48329564	807	9.71	0.68	12	0.09	172.00	2468.00	2310	20230420	-27.71	1375	20230726	21.45	2310	-27.71	20230420	1375	21.45	20230726	2310	-27.71	20230420	1375	21.45	20230726	3.62	N	042110	500	241 억		25489686	N	N	0	N	00	N
151	20230901	110342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1671	-17	5	-1.01	66886143	40013	31.68	1685	1688	1663	2190	1182	1688	1671.59	52.74	0	-11206	1712	1700	1677	1665	1642	1688	1653	242	502	500	1140	1	1	48329564	808	9.72	0.68	12	0.08	172.00	2468.00	2310	20230420	-27.66	1375	20230726	21.53	2310	-27.66	20230420	1375	21.53	20230726	2310	-27.66	20230420	1375	21.53	20230726	3.62	N	042110	500	241 억		25489686	N	N	0	N	00	N
152	20230901	100340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1671	-17	5	-1.01	38478645	22979	18.19	1685	1688	1667	2190	1182	1688	1674.49	52.74	0	-5785	1712	1700	1677	1665	1642	1688	1653	242	502	500	1140	1	1	48329564	808	9.72	0.68	12	0.05	172.00	2468.00	2310	20230420	-27.66	1375	20230726	21.53	2310	-27.66	20230420	1375	21.53	20230726	2310	-27.66	20230420	1375	21.53	20230726	3.62	N	042110	500	241 억		25489686	N	N	0	N	00	N
153	20230901	090336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1679	-9	5	-0.53	5119469	3056	2.42	1685	1685	1670	2190	1182	1688	1675.05	52.74	0	181	1712	1700	1677	1665	1642	1688	1653	242	502	500	1140	1	1	48329564	811	9.76	0.68	12	0.01	172.00	2468.00	2310	20230420	-27.32	1375	20230726	22.11	2310	-27.32	20230420	1375	22.11	20230726	2310	-27.32	20230420	1375	22.11	20230726	3.62	N	042110	500	241 억		25489686	N	N	0	N	00	N