KissMeData/053160/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	160528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	120	2	1.46	2959473540	337840	1545.47	9080	9100	8220	10670	5750	8210	8760.06	2.24	0	-25075	8530	8370	8240	8080	7950	8450	8160	30	2460	500	5410	10	1	6000000	500	37.35	0.84	12	5.63	223.00	9917.00	11200	20230804	-25.62	5630	20221013	47.96	11200	-25.62	20230804	5940	40.24	20230103	11200	-25.62	20230804	5630	47.96	20221013	4.91	N	053160	500	30 억		134218	N	N	0	N	00	N
3	20230927	150531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	270	2	3.29	2893419640	329915	1509.22	9080	9100	8220	10670	5750	8210	8770.20	2.24	0	-24471	8530	8370	8240	8080	7950	8450	8160	30	2460	500	5410	10	1	6000000	509	38.03	0.86	12	5.50	223.00	9917.00	11200	20230804	-24.29	5630	20221013	50.62	11200	-24.29	20230804	5940	42.76	20230103	11200	-24.29	20230804	5630	50.62	20221013	4.91	N	053160	500	30 억		134218	N	N	0	N	00	N
4	20230927	140531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	40	2	0.49	2753784850	313197	1432.74	9080	9100	8250	10670	5750	8210	8792.50	2.24	0	-21047	8530	8370	8240	8080	7950	8450	8160	30	2460	500	5410	10	1	6000000	495	37.00	0.83	12	5.22	223.00	9917.00	11200	20230804	-26.34	5630	20221013	46.54	11200	-26.34	20230804	5940	38.89	20230103	11200	-26.34	20230804	5630	46.54	20221013	4.91	N	053160	500	30 억		134218	N	N	0	N	00	N
5	20230927	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	170	2	2.07	2601491330	294924	1349.15	9080	9100	8350	10670	5750	8210	8820.89	2.24	0	-17691	8530	8370	8240	8080	7950	8450	8160	30	2460	500	5410	10	1	6000000	503	37.58	0.85	12	4.92	223.00	9917.00	11200	20230804	-25.18	5630	20221013	48.85	11200	-25.18	20230804	5940	41.08	20230103	11200	-25.18	20230804	5630	48.85	20221013	4.91	N	053160	500	30 억		134218	N	N	0	N	00	N
6	20230927	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	340	2	4.14	2432069220	274822	1257.19	9080	9100	8420	10670	5750	8210	8849.62	2.24	0	-14322	8530	8370	8240	8080	7950	8450	8160	30	2460	500	5410	10	1	6000000	513	38.34	0.86	12	4.58	223.00	9917.00	11200	20230804	-23.66	5630	20221013	51.87	11200	-23.66	20230804	5940	43.94	20230103	11200	-23.66	20230804	5630	51.87	20221013	4.91	N	053160	500	30 억		134218	N	N	0	N	00	N
7	20230927	110529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	750	2	9.14	2160710780	243510	1113.95	9080	9100	8420	10670	5750	8210	8873.19	2.24	0	-13774	8530	8370	8240	8080	7950	8450	8160	30	2460	500	5410	10	1	6000000	538	40.18	0.90	12	4.06	223.00	9917.00	11200	20230804	-20.00	5630	20221013	59.15	11200	-20.00	20230804	5940	50.84	20230103	11200	-20.00	20230804	5630	59.15	20221013	4.91	N	053160	500	30 억		134218	N	N	0	N	00	N
8	20230927	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8840	630	2	7.67	1517529800	171856	786.17	9080	9100	8420	10670	5750	8210	8830.24	2.24	0	-18642	8530	8370	8240	8080	7950	8450	8160	30	2460	500	5410	10	1	6000000	530	39.64	0.89	12	2.86	223.00	9917.00	11200	20230804	-21.07	5630	20221013	57.02	11200	-21.07	20230804	5940	48.82	20230103	11200	-21.07	20230804	5630	57.02	20221013	4.91	N	053160	500	30 억		134218	N	N	0	N	00	N
9	20230927	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	530	2	6.46	602684940	67271	307.74	9080	9100	8650	10670	5750	8210	8959.06	2.24	0	-16271	8530	8370	8240	8080	7950	8450	8160	30	2460	500	5410	10	1	6000000	524	39.19	0.88	12	1.12	223.00	9917.00	11200	20230804	-21.96	5630	20221013	55.24	11200	-21.96	20230804	5940	47.14	20230103	11200	-21.96	20230804	5630	55.24	20221013	4.91	N	053160	500	30 억		134218	N	N	0	N	00	N
10	20230926	160526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	-30	5	-0.36	177880870	21770	48.15	8170	8400	8110	10710	5770	8240	8170.70	2.27	0	-2194	8753	8496	8293	8036	7833	8625	8165	30	2470	500	5430	10	1	6000000	493	36.82	0.83	12	0.36	223.00	9917.00	11200	20230804	-26.70	5630	20221013	45.83	11200	-26.70	20230804	5940	38.22	20230103	11200	-26.70	20230804	5630	45.83	20221013	4.88	N	053160	500	30 억		136386	N	N	0	N	00	N
11	20230926	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	0	3	0.00	153421380	18784	41.55	8170	8400	8110	10710	5770	8240	8167.66	2.27	0	-1541	8753	8496	8293	8036	7833	8625	8165	30	2470	500	5430	10	1	6000000	494	36.95	0.83	12	0.31	223.00	9917.00	11200	20230804	-26.43	5630	20221013	46.36	11200	-26.43	20230804	5940	38.72	20230103	11200	-26.43	20230804	5630	46.36	20221013	4.88	N	053160	500	30 억		136386	N	N	0	N	00	N
12	20230926	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	-90	5	-1.09	143798110	17608	38.95	8170	8400	8110	10710	5770	8240	8166.64	2.27	0	-1159	8753	8496	8293	8036	7833	8625	8165	30	2470	500	5430	10	1	6000000	489	36.55	0.82	12	0.29	223.00	9917.00	11200	20230804	-27.23	5630	20221013	44.76	11200	-27.23	20230804	5940	37.21	20230103	11200	-27.23	20230804	5630	44.76	20221013	4.88	N	053160	500	30 억		136386	N	N	0	N	00	N
13	20230926	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	-110	5	-1.33	121468280	14863	32.87	8170	8400	8110	10710	5770	8240	8172.53	2.27	0	-1009	8753	8496	8293	8036	7833	8625	8165	30	2470	500	5430	10	1	6000000	488	36.46	0.82	12	0.25	223.00	9917.00	11200	20230804	-27.41	5630	20221013	44.40	11200	-27.41	20230804	5940	36.87	20230103	11200	-27.41	20230804	5630	44.40	20221013	4.88	N	053160	500	30 억		136386	N	N	0	N	00	N
14	20230926	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	-100	5	-1.21	97027860	11856	26.22	8170	8400	8110	10710	5770	8240	8183.86	2.27	0	-353	8753	8496	8293	8036	7833	8625	8165	30	2470	500	5430	10	1	6000000	488	36.50	0.82	12	0.20	223.00	9917.00	11200	20230804	-27.32	5630	20221013	44.58	11200	-27.32	20230804	5940	37.04	20230103	11200	-27.32	20230804	5630	44.58	20221013	4.88	N	053160	500	30 억		136386	N	N	0	N	00	N
15	20230926	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	-90	5	-1.09	75742530	9239	20.44	8170	8400	8110	10710	5770	8240	8198.13	2.27	0	-406	8753	8496	8293	8036	7833	8625	8165	30	2470	500	5430	10	1	6000000	489	36.55	0.82	12	0.15	223.00	9917.00	11200	20230804	-27.23	5630	20221013	44.76	11200	-27.23	20230804	5940	37.21	20230103	11200	-27.23	20230804	5630	44.76	20221013	4.88	N	053160	500	30 억		136386	N	N	0	N	00	N
16	20230926	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	0	3	0.00	50279610	6126	13.55	8170	8400	8110	10710	5770	8240	8207.58	2.27	0	-548	8753	8496	8293	8036	7833	8625	8165	30	2470	500	5430	10	1	6000000	494	36.95	0.83	12	0.10	223.00	9917.00	11200	20230804	-26.43	5630	20221013	46.36	11200	-26.43	20230804	5940	38.72	20230103	11200	-26.43	20230804	5630	46.36	20221013	4.88	N	053160	500	30 억		136386	N	N	0	N	00	N
17	20230926	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	80	2	0.97	14035360	1697	3.75	8170	8400	8170	10710	5770	8240	8270.69	2.27	0	694	8753	8496	8293	8036	7833	8625	8165	30	2470	500	5430	10	1	6000000	499	37.31	0.84	12	0.03	223.00	9917.00	11200	20230804	-25.71	5630	20221013	47.78	11200	-25.71	20230804	5940	40.07	20230103	11200	-25.71	20230804	5630	47.78	20221013	4.88	N	053160	500	30 억		136386	N	N	0	N	00	N
18	20230925	160523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	150	2	1.85	374265350	45096	77.45	8090	8550	8090	10510	5670	8090	8299.31	2.07	0	11908	8536	8312	7936	7712	7336	8425	7825	30	2420	500	5330	10	1	6000000	494	36.95	0.83	12	0.75	223.00	9917.00	11200	20230804	-26.43	5630	20221013	46.36	11200	-26.43	20230804	5940	38.72	20230103	11200	-26.43	20230804	5630	46.36	20221013	4.82	N	053160	500	30 억		124459	N	N	0	N	00	N
19	20230925	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	100	2	1.24	362404970	43654	74.97	8090	8550	8090	10510	5670	8090	8301.76	2.07	0	11563	8536	8312	7936	7712	7336	8425	7825	30	2420	500	5330	10	1	6000000	491	36.73	0.83	12	0.73	223.00	9917.00	11200	20230804	-26.88	5630	20221013	45.47	11200	-26.88	20230804	5940	37.88	20230103	11200	-26.88	20230804	5630	45.47	20221013	4.82	N	053160	500	30 억		124459	N	N	0	N	00	N
20	20230925	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	250	2	3.09	322874470	38864	66.75	8090	8550	8090	10510	5670	8090	8307.80	2.07	0	10689	8536	8312	7936	7712	7336	8425	7825	30	2420	500	5330	10	1	6000000	500	37.40	0.84	12	0.65	223.00	9917.00	11200	20230804	-25.54	5630	20221013	48.13	11200	-25.54	20230804	5940	40.40	20230103	11200	-25.54	20230804	5630	48.13	20221013	4.82	N	053160	500	30 억		124459	N	N	0	N	00	N
21	20230925	130521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	410	2	5.07	291418100	35124	60.32	8090	8500	8090	10510	5670	8090	8296.84	2.07	0	10426	8536	8312	7936	7712	7336	8425	7825	30	2420	500	5330	10	1	6000000	510	38.12	0.86	12	0.59	223.00	9917.00	11200	20230804	-24.11	5630	20221013	50.98	11200	-24.11	20230804	5940	43.10	20230103	11200	-24.11	20230804	5630	50.98	20221013	4.82	N	053160	500	30 억		124459	N	N	0	N	00	N
22	20230925	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	240	2	2.97	206793380	25056	43.03	8090	8400	8090	10510	5670	8090	8253.25	2.07	0	8229	8536	8312	7936	7712	7336	8425	7825	30	2420	500	5330	10	1	6000000	500	37.35	0.84	12	0.42	223.00	9917.00	11200	20230804	-25.62	5630	20221013	47.96	11200	-25.62	20230804	5940	40.24	20230103	11200	-25.62	20230804	5630	47.96	20221013	4.82	N	053160	500	30 억		124459	N	N	0	N	00	N
23	20230925	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	220	2	2.72	164073600	19932	34.23	8090	8400	8090	10510	5670	8090	8231.67	2.07	0	5610	8536	8312	7936	7712	7336	8425	7825	30	2420	500	5330	10	1	6000000	499	37.26	0.84	12	0.33	223.00	9917.00	11200	20230804	-25.80	5630	20221013	47.60	11200	-25.80	20230804	5940	39.90	20230103	11200	-25.80	20230804	5630	47.60	20221013	4.82	N	053160	500	30 억		124459	N	N	0	N	00	N
24	20230925	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	150	2	1.85	120958060	14736	25.31	8090	8260	8090	10510	5670	8090	8208.34	2.07	0	5017	8536	8312	7936	7712	7336	8425	7825	30	2420	500	5330	10	1	6000000	494	36.95	0.83	12	0.25	223.00	9917.00	11200	20230804	-26.43	5630	20221013	46.36	11200	-26.43	20230804	5940	38.72	20230103	11200	-26.43	20230804	5630	46.36	20221013	4.82	N	053160	500	30 억		124459	N	N	0	N	00	N
25	20230925	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	40	2	0.49	14650870	1800	3.09	8090	8170	8090	10510	5670	8090	8139.37	2.07	0	1377	8536	8312	7936	7712	7336	8425	7825	30	2420	500	5330	10	1	6000000	488	36.46	0.82	12	0.03	223.00	9917.00	11200	20230804	-27.41	5630	20221013	44.40	11200	-27.41	20230804	5940	36.87	20230103	11200	-27.41	20230804	5630	44.40	20221013	4.82	N	053160	500	30 억		124459	N	N	0	N	00	N
26	20230922	160538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	90	2	1.12	457766690	58125	203.90	7700	8160	7560	10400	5600	8000	7875.55	1.77	0	17710	8193	8096	7973	7876	7753	8145	7925	30	2400	500	5280	10	1	6000000	485	36.28	0.82	12	0.97	223.00	9917.00	11200	20230804	-27.77	5630	20221013	43.69	11200	-27.77	20230804	5940	36.20	20230103	11200	-27.77	20230804	5630	43.69	20221013	4.70	N	053160	500	30 억		106489	N	N	0	N	00	N
27	20230922	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	90	2	1.12	447219230	56814	199.30	7700	8160	7560	10400	5600	8000	7871.64	1.77	0	17520	8193	8096	7973	7876	7753	8145	7925	30	2400	500	5280	10	1	6000000	485	36.28	0.82	12	0.95	223.00	9917.00	11200	20230804	-27.77	5630	20221013	43.69	11200	-27.77	20230804	5940	36.20	20230103	11200	-27.77	20230804	5630	43.69	20221013	4.70	N	053160	500	30 억		106489	N	N	0	N	00	N
28	20230922	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	70	2	0.88	422783520	53795	188.71	7700	8160	7560	10400	5600	8000	7859.16	1.77	0	17530	8193	8096	7973	7876	7753	8145	7925	30	2400	500	5280	10	1	6000000	484	36.19	0.81	12	0.90	223.00	9917.00	11200	20230804	-27.95	5630	20221013	43.34	11200	-27.95	20230804	5940	35.86	20230103	11200	-27.95	20230804	5630	43.34	20221013	4.70	N	053160	500	30 억		106489	N	N	0	N	00	N
29	20230922	130505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	10	2	0.12	286343420	36964	129.67	7700	8070	7560	10400	5600	8000	7746.55	1.77	0	11953	8193	8096	7973	7876	7753	8145	7925	30	2400	500	5280	10	1	6000000	481	35.92	0.81	12	0.62	223.00	9917.00	11200	20230804	-28.48	5630	20221013	42.27	11200	-28.48	20230804	5940	34.85	20230103	11200	-28.48	20230804	5630	42.27	20221013	4.70	N	053160	500	30 억		106489	N	N	0	N	00	N
30	20230922	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	-80	5	-1.00	223722970	29102	102.09	7700	8020	7560	10400	5600	8000	7687.55	1.77	0	13790	8193	8096	7973	7876	7753	8145	7925	30	2400	500	5280	10	1	6000000	475	35.52	0.80	12	0.49	223.00	9917.00	11200	20230804	-29.29	5630	20221013	40.67	11200	-29.29	20230804	5940	33.33	20230103	11200	-29.29	20230804	5630	40.67	20221013	4.70	N	053160	500	30 억		106489	N	N	0	N	00	N
31	20230922	110459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	-170	5	-2.12	211199790	27521	96.54	7700	8020	7560	10400	5600	8000	7674.13	1.77	0	13616	8193	8096	7973	7876	7753	8145	7925	30	2400	500	5280	10	1	6000000	470	35.11	0.79	12	0.46	223.00	9917.00	11200	20230804	-30.09	5630	20221013	39.08	11200	-30.09	20230804	5940	31.82	20230103	11200	-30.09	20230804	5630	39.08	20221013	4.70	N	053160	500	30 억		106489	N	N	0	N	00	N
32	20230922	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-190	5	-2.38	200030090	26094	91.54	7700	8020	7560	10400	5600	8000	7665.75	1.77	0	13369	8193	8096	7973	7876	7753	8145	7925	30	2400	500	5280	10	1	6000000	469	35.02	0.79	12	0.43	223.00	9917.00	11200	20230804	-30.27	5630	20221013	38.72	11200	-30.27	20230804	5940	31.48	20230103	11200	-30.27	20230804	5630	38.72	20221013	4.70	N	053160	500	30 억		106489	N	N	0	N	00	N
33	20230922	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-400	5	-5.00	119571800	15746	55.24	7700	7700	7560	10400	5600	8000	7593.79	1.77	0	11075	8193	8096	7973	7876	7753	8145	7925	30	2400	500	5280	10	1	6000000	456	34.08	0.77	12	0.26	223.00	9917.00	11200	20230804	-32.14	5630	20221013	34.99	11200	-32.14	20230804	5940	27.95	20230103	11200	-32.14	20230804	5630	34.99	20221013	4.70	N	053160	500	30 억		106489	N	N	0	N	00	N
34	20230921	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	20	2	0.25	205934670	25902	173.62	7950	8070	7850	10370	5590	7980	7950.53	1.81	0	-2094	8280	8130	8030	7880	7780	8080	7830	30	2390	500	5260	10	1	6000000	480	35.87	0.81	12	0.43	223.00	9917.00	11200	20230804	-28.57	5630	20221013	42.10	11200	-28.57	20230804	5940	34.68	20230103	11200	-28.57	20230804	5630	42.10	20221013	4.74	N	053160	500	30 억		108583	N	N	0	N	00	N
35	20230921	150456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	-10	5	-0.13	197513750	24849	166.56	7950	8070	7850	10370	5590	7980	7948.56	1.81	0	-1894	8280	8130	8030	7880	7780	8080	7830	30	2390	500	5260	10	1	6000000	478	35.74	0.80	12	0.41	223.00	9917.00	11200	20230804	-28.84	5630	20221013	41.56	11200	-28.84	20230804	5940	34.18	20230103	11200	-28.84	20230804	5630	41.56	20221013	4.74	N	053160	500	30 억		108583	N	N	0	N	00	N
36	20230921	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	-60	5	-0.75	174242040	21933	147.01	7950	8070	7850	10370	5590	7980	7944.29	1.81	0	-1257	8280	8130	8030	7880	7780	8080	7830	30	2390	500	5260	10	1	6000000	475	35.52	0.80	12	0.37	223.00	9917.00	11200	20230804	-29.29	5630	20221013	40.67	11200	-29.29	20230804	5940	33.33	20230103	11200	-29.29	20230804	5630	40.67	20221013	4.74	N	053160	500	30 억		108583	N	N	0	N	00	N
37	20230921	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-120	5	-1.50	152903470	19230	128.90	7950	8070	7850	10370	5590	7980	7951.30	1.81	0	-445	8280	8130	8030	7880	7780	8080	7830	30	2390	500	5260	10	1	6000000	472	35.25	0.79	12	0.32	223.00	9917.00	11200	20230804	-29.82	5630	20221013	39.61	11200	-29.82	20230804	5940	32.32	20230103	11200	-29.82	20230804	5630	39.61	20221013	4.74	N	053160	500	30 억		108583	N	N	0	N	00	N
38	20230921	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	-50	5	-0.63	118145850	14826	99.38	7950	8070	7850	10370	5590	7980	7968.83	1.81	0	-657	8280	8130	8030	7880	7780	8080	7830	30	2390	500	5260	10	1	6000000	476	35.56	0.80	12	0.25	223.00	9917.00	11200	20230804	-29.20	5630	20221013	40.85	11200	-29.20	20230804	5940	33.50	20230103	11200	-29.20	20230804	5630	40.85	20221013	4.74	N	053160	500	30 억		108583	N	N	0	N	00	N
39	20230921	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	0	3	0.00	86157800	10813	72.48	7950	8070	7850	10370	5590	7980	7967.98	1.81	0	1025	8280	8130	8030	7880	7780	8080	7830	30	2390	500	5260	10	1	6000000	479	35.78	0.80	12	0.18	223.00	9917.00	11200	20230804	-28.75	5630	20221013	41.74	11200	-28.75	20230804	5940	34.34	20230103	11200	-28.75	20230804	5630	41.74	20221013	4.74	N	053160	500	30 억		108583	N	N	0	N	00	N
40	20230921	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	80	2	1.00	71806580	9010	60.39	7950	8070	7850	10370	5590	7980	7969.65	1.81	0	889	8280	8130	8030	7880	7780	8080	7830	30	2390	500	5260	10	1	6000000	484	36.14	0.81	12	0.15	223.00	9917.00	11200	20230804	-28.04	5630	20221013	43.16	11200	-28.04	20230804	5940	35.69	20230103	11200	-28.04	20230804	5630	43.16	20221013	4.74	N	053160	500	30 억		108583	N	N	0	N	00	N
41	20230921	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	-50	5	-0.63	1467890	185	1.24	7950	7950	7930	10370	5590	7980	7934.54	1.81	0	-12	8280	8130	8030	7880	7780	8080	7830	30	2390	500	5260	10	1	6000000	476	35.56	0.80	12	0.00	223.00	9917.00	11200	20230804	-29.20	5630	20221013	40.85	11200	-29.20	20230804	5940	33.50	20230103	11200	-29.20	20230804	5630	40.85	20221013	4.74	N	053160	500	30 억		108583	N	N	0	N	00	N
42	20230920	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	-50	5	-0.62	120105930	14918	33.48	8000	8180	7930	10430	5630	8030	8051.55	1.88	0	-4241	8503	8266	8143	7906	7783	8205	7845	30	2400	500	5290	10	1	6000000	479	35.78	0.80	12	0.25	223.00	9917.00	11200	20230804	-28.75	5630	20221013	41.74	11200	-28.75	20230804	5940	34.34	20230103	11200	-28.75	20230804	5630	41.74	20221013	4.81	N	053160	500	30 억		112821	N	N	0	N	00	N
43	20230920	150448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	0	3	0.00	112501050	13966	31.34	8000	8180	7930	10430	5630	8030	8055.35	1.88	0	-4159	8503	8266	8143	7906	7783	8205	7845	30	2400	500	5290	10	1	6000000	482	36.01	0.81	12	0.23	223.00	9917.00	11200	20230804	-28.30	5630	20221013	42.63	11200	-28.30	20230804	5940	35.19	20230103	11200	-28.30	20230804	5630	42.63	20221013	4.81	N	053160	500	30 억		112821	N	N	0	N	00	N
44	20230920	140454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	10	2	0.12	104583100	12978	29.13	8000	8180	7930	10430	5630	8030	8058.49	1.88	0	-4003	8503	8266	8143	7906	7783	8205	7845	30	2400	500	5290	10	1	6000000	482	36.05	0.81	12	0.22	223.00	9917.00	11200	20230804	-28.21	5630	20221013	42.81	11200	-28.21	20230804	5940	35.35	20230103	11200	-28.21	20230804	5630	42.81	20221013	4.81	N	053160	500	30 억		112821	N	N	0	N	00	N
45	20230920	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-30	5	-0.37	98978090	12280	27.56	8000	8180	7930	10430	5630	8030	8060.11	1.88	0	-3749	8503	8266	8143	7906	7783	8205	7845	30	2400	500	5290	10	1	6000000	480	35.87	0.81	12	0.20	223.00	9917.00	11200	20230804	-28.57	5630	20221013	42.10	11200	-28.57	20230804	5940	34.68	20230103	11200	-28.57	20230804	5630	42.10	20221013	4.81	N	053160	500	30 억		112821	N	N	0	N	00	N
46	20230920	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	-40	5	-0.50	95202050	11807	26.50	8000	8180	7930	10430	5630	8030	8063.19	1.88	0	-3705	8503	8266	8143	7906	7783	8205	7845	30	2400	500	5290	10	1	6000000	479	35.83	0.81	12	0.20	223.00	9917.00	11200	20230804	-28.66	5630	20221013	41.92	11200	-28.66	20230804	5940	34.51	20230103	11200	-28.66	20230804	5630	41.92	20221013	4.81	N	053160	500	30 억		112821	N	N	0	N	00	N
47	20230920	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	-60	5	-0.75	86524860	10716	24.05	8000	8180	7940	10430	5630	8030	8074.36	1.88	0	-3845	8503	8266	8143	7906	7783	8205	7845	30	2400	500	5290	10	1	6000000	478	35.74	0.80	12	0.18	223.00	9917.00	11200	20230804	-28.84	5630	20221013	41.56	11200	-28.84	20230804	5940	34.18	20230103	11200	-28.84	20230804	5630	41.56	20221013	4.81	N	053160	500	30 억		112821	N	N	0	N	00	N
48	20230920	100445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	20	2	0.25	69279610	8564	19.22	8000	8180	7940	10430	5630	8030	8089.63	1.88	0	-2568	8503	8266	8143	7906	7783	8205	7845	30	2400	500	5290	10	1	6000000	483	36.10	0.81	12	0.14	223.00	9917.00	11200	20230804	-28.12	5630	20221013	42.98	11200	-28.12	20230804	5940	35.52	20230103	11200	-28.12	20230804	5630	42.98	20221013	4.81	N	053160	500	30 억		112821	N	N	0	N	00	N
49	20230920	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	70	2	0.87	22236060	2772	6.22	8000	8100	7940	10430	5630	8030	8021.67	1.88	0	-1245	8503	8266	8143	7906	7783	8205	7845	30	2400	500	5290	10	1	6000000	486	36.32	0.82	12	0.05	223.00	9917.00	11200	20230804	-27.68	5630	20221013	43.87	11200	-27.68	20230804	5940	36.36	20230103	11200	-27.68	20230804	5630	43.87	20221013	4.81	N	053160	500	30 억		112821	N	N	0	N	00	N
50	20230919	160449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	-110	5	-1.35	366503270	44519	124.92	8100	8380	8020	10580	5700	8140	8232.54	1.93	0	-2718	8360	8250	8040	7930	7720	8305	7985	30	2440	500	5370	10	1	6000000	482	36.01	0.81	12	0.74	223.00	9917.00	11200	20230804	-28.30	5630	20221013	42.63	11200	-28.30	20230804	5940	35.19	20230103	11200	-28.30	20230804	5630	42.63	20221013	4.81	N	053160	500	30 억		115517	N	N	0	N	00	N
51	20230919	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	-90	5	-1.11	359810050	43686	122.59	8100	8380	8020	10580	5700	8140	8236.28	1.93	0	-2625	8360	8250	8040	7930	7720	8305	7985	30	2440	500	5370	10	1	6000000	483	36.10	0.81	12	0.73	223.00	9917.00	11200	20230804	-28.12	5630	20221013	42.98	11200	-28.12	20230804	5940	35.52	20230103	11200	-28.12	20230804	5630	42.98	20221013	4.81	N	053160	500	30 억		115517	N	N	0	N	00	N
52	20230919	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	-120	5	-1.47	350883630	42580	119.48	8100	8380	8020	10580	5700	8140	8240.57	1.93	0	-2149	8360	8250	8040	7930	7720	8305	7985	30	2440	500	5370	10	1	6000000	481	35.96	0.81	12	0.71	223.00	9917.00	11200	20230804	-28.39	5630	20221013	42.45	11200	-28.39	20230804	5940	35.02	20230103	11200	-28.39	20230804	5630	42.45	20221013	4.81	N	053160	500	30 억		115517	N	N	0	N	00	N
53	20230919	130441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	-10	5	-0.12	309610490	37479	105.17	8100	8380	8070	10580	5700	8140	8260.91	1.93	0	-894	8360	8250	8040	7930	7720	8305	7985	30	2440	500	5370	10	1	6000000	488	36.46	0.82	12	0.62	223.00	9917.00	11200	20230804	-27.41	5630	20221013	44.40	11200	-27.41	20230804	5940	36.87	20230103	11200	-27.41	20230804	5630	44.40	20221013	4.81	N	053160	500	30 억		115517	N	N	0	N	00	N
54	20230919	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	0	3	0.00	306071830	37044	103.95	8100	8380	8070	10580	5700	8140	8262.39	1.93	0	-895	8360	8250	8040	7930	7720	8305	7985	30	2440	500	5370	10	1	6000000	488	36.50	0.82	12	0.62	223.00	9917.00	11200	20230804	-27.32	5630	20221013	44.58	11200	-27.32	20230804	5940	37.04	20230103	11200	-27.32	20230804	5630	44.58	20221013	4.81	N	053160	500	30 억		115517	N	N	0	N	00	N
55	20230919	110452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	90	2	1.11	288258400	34860	97.82	8100	8380	8070	10580	5700	8140	8269.03	1.93	0	-748	8360	8250	8040	7930	7720	8305	7985	30	2440	500	5370	10	1	6000000	494	36.91	0.83	12	0.58	223.00	9917.00	11200	20230804	-26.52	5630	20221013	46.18	11200	-26.52	20230804	5940	38.55	20230103	11200	-26.52	20230804	5630	46.18	20221013	4.81	N	053160	500	30 억		115517	N	N	0	N	00	N
56	20230919	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	160	2	1.97	227059960	27413	76.92	8100	8380	8070	10580	5700	8140	8282.93	1.93	0	3451	8360	8250	8040	7930	7720	8305	7985	30	2440	500	5370	10	1	6000000	498	37.22	0.84	12	0.46	223.00	9917.00	11200	20230804	-25.89	5630	20221013	47.42	11200	-25.89	20230804	5940	39.73	20230103	11200	-25.89	20230804	5630	47.42	20221013	4.81	N	053160	500	30 억		115517	N	N	0	N	00	N
57	20230919	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	70	2	0.86	24453700	3009	8.44	8100	8210	8070	10580	5700	8140	8126.85	1.93	0	1467	8360	8250	8040	7930	7720	8305	7985	30	2440	500	5370	10	1	6000000	493	36.82	0.83	12	0.05	223.00	9917.00	11200	20230804	-26.70	5630	20221013	45.83	11200	-26.70	20230804	5940	38.22	20230103	11200	-26.70	20230804	5630	45.83	20221013	4.81	N	053160	500	30 억		115517	N	N	0	N	00	N
58	20230918	160449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	230	2	2.91	283530350	35362	535.22	7920	8150	7830	10280	5540	7910	8017.79	1.84	0	4838	8083	7996	7933	7846	7783	7965	7815	30	2370	500	5220	10	1	6000000	488	36.50	0.82	12	0.59	223.00	9917.00	11200	20230804	-27.32	5630	20221013	44.58	11200	-27.32	20230804	5940	37.04	20230103	11200	-27.32	20230804	5630	44.58	20221013	4.87	N	053160	500	30 억		110652	N	N	0	N	00	N
59	20230918	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	170	2	2.15	262017900	32706	495.02	7920	8150	7830	10280	5540	7910	8011.31	1.84	0	4319	8083	7996	7933	7846	7783	7965	7815	30	2370	500	5220	10	1	6000000	485	36.23	0.81	12	0.55	223.00	9917.00	11200	20230804	-27.86	5630	20221013	43.52	11200	-27.86	20230804	5940	36.03	20230103	11200	-27.86	20230804	5630	43.52	20221013	4.87	N	053160	500	30 억		110652	N	N	0	N	00	N
60	20230918	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	90	2	1.14	211178560	26416	399.82	7920	8150	7830	10280	5540	7910	7994.34	1.84	0	2164	8083	7996	7933	7846	7783	7965	7815	30	2370	500	5220	10	1	6000000	480	35.87	0.81	12	0.44	223.00	9917.00	11200	20230804	-28.57	5630	20221013	42.10	11200	-28.57	20230804	5940	34.68	20230103	11200	-28.57	20230804	5630	42.10	20221013	4.87	N	053160	500	30 억		110652	N	N	0	N	00	N
61	20230918	130449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	110	2	1.39	115251230	14553	220.27	7920	8020	7830	10280	5540	7910	7919.41	1.84	0	327	8083	7996	7933	7846	7783	7965	7815	30	2370	500	5220	10	1	6000000	481	35.96	0.81	12	0.24	223.00	9917.00	11200	20230804	-28.39	5630	20221013	42.45	11200	-28.39	20230804	5940	35.02	20230103	11200	-28.39	20230804	5630	42.45	20221013	4.87	N	053160	500	30 억		110652	N	N	0	N	00	N
62	20230918	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	20	2	0.25	66885190	8469	128.18	7920	8000	7830	10280	5540	7910	7897.65	1.84	0	-693	8083	7996	7933	7846	7783	7965	7815	30	2370	500	5220	10	1	6000000	476	35.56	0.80	12	0.14	223.00	9917.00	11200	20230804	-29.20	5630	20221013	40.85	11200	-29.20	20230804	5940	33.50	20230103	11200	-29.20	20230804	5630	40.85	20221013	4.87	N	053160	500	30 억		110652	N	N	0	N	00	N
63	20230918	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	-80	5	-1.01	54775860	6939	105.02	7920	8000	7830	10280	5540	7910	7893.91	1.84	0	-107	8083	7996	7933	7846	7783	7965	7815	30	2370	500	5220	10	1	6000000	470	35.11	0.79	12	0.12	223.00	9917.00	11200	20230804	-30.09	5630	20221013	39.08	11200	-30.09	20230804	5940	31.82	20230103	11200	-30.09	20230804	5630	39.08	20221013	4.87	N	053160	500	30 억		110652	N	N	0	N	00	N
64	20230918	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7910	0	3	0.00	24519310	3089	46.75	7920	8000	7840	10280	5540	7910	7937.62	1.84	0	-1028	8083	7996	7933	7846	7783	7965	7815	30	2370	500	5220	10	1	6000000	475	35.47	0.80	12	0.05	223.00	9917.00	11200	20230804	-29.37	5630	20221013	40.50	11200	-29.37	20230804	5940	33.16	20230103	11200	-29.37	20230804	5630	40.50	20221013	4.87	N	053160	500	30 억		110652	N	N	0	N	00	N
65	20230918	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-10	5	-0.13	3644450	459	6.95	7920	8000	7900	10280	5540	7910	7939.98	1.84	0	-300	8083	7996	7933	7846	7783	7965	7815	30	2370	500	5220	10	1	6000000	474	35.43	0.80	12	0.01	223.00	9917.00	11200	20230804	-29.46	5630	20221013	40.32	11200	-29.46	20230804	5940	33.00	20230103	11200	-29.46	20230804	5630	40.32	20221013	4.87	N	053160	500	30 억		110652	N	N	0	N	00	N
66	20230915	160445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7910	40	2	0.51	52008750	6565	21.96	8020	8020	7870	10230	5510	7870	7922.12	1.86	0	-993	8530	8200	7920	7590	7310	8365	7755	30	2360	500	5190	10	1	6000000	475	35.47	0.80	12	0.11	223.00	9917.00	11200	20230804	-29.37	5630	20221013	40.50	11200	-29.37	20230804	5940	33.16	20230103	11200	-29.37	20230804	5630	40.50	20221013	4.90	N	053160	500	30 억		111786	N	N	0	N	00	N
67	20230915	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	30	2	0.38	43076360	5435	18.18	8020	8020	7870	10230	5510	7870	7925.73	1.86	0	-949	8530	8200	7920	7590	7310	8365	7755	30	2360	500	5190	10	1	6000000	474	35.43	0.80	12	0.09	223.00	9917.00	11200	20230804	-29.46	5630	20221013	40.32	11200	-29.46	20230804	5940	33.00	20230103	11200	-29.46	20230804	5630	40.32	20221013	4.90	N	053160	500	30 억		111786	N	N	0	N	00	N
68	20230915	140445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	90	2	1.14	35188460	4439	14.85	8020	8020	7870	10230	5510	7870	7927.11	1.86	0	-762	8530	8200	7920	7590	7310	8365	7755	30	2360	500	5190	10	1	6000000	478	35.70	0.80	12	0.07	223.00	9917.00	11200	20230804	-28.93	5630	20221013	41.39	11200	-28.93	20230804	5940	34.01	20230103	11200	-28.93	20230804	5630	41.39	20221013	4.90	N	053160	500	30 억		111786	N	N	0	N	00	N
69	20230915	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	20	2	0.25	28189300	3559	11.90	8020	8020	7870	10230	5510	7870	7920.57	1.86	0	-482	8530	8200	7920	7590	7310	8365	7755	30	2360	500	5190	10	1	6000000	473	35.38	0.80	12	0.06	223.00	9917.00	11200	20230804	-29.55	5630	20221013	40.14	11200	-29.55	20230804	5940	32.83	20230103	11200	-29.55	20230804	5630	40.14	20221013	4.90	N	053160	500	30 억		111786	N	N	0	N	00	N
70	20230915	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	60	2	0.76	18851380	2380	7.96	8020	8020	7870	10230	5510	7870	7920.75	1.86	0	-366	8530	8200	7920	7590	7310	8365	7755	30	2360	500	5190	10	1	6000000	476	35.56	0.80	12	0.04	223.00	9917.00	11200	20230804	-29.20	5630	20221013	40.85	11200	-29.20	20230804	5940	33.50	20230103	11200	-29.20	20230804	5630	40.85	20221013	4.90	N	053160	500	30 억		111786	N	N	0	N	00	N
71	20230915	110451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	60	2	0.76	18145840	2291	7.66	8020	8020	7870	10230	5510	7870	7920.49	1.86	0	-342	8530	8200	7920	7590	7310	8365	7755	30	2360	500	5190	10	1	6000000	476	35.56	0.80	12	0.04	223.00	9917.00	11200	20230804	-29.20	5630	20221013	40.85	11200	-29.20	20230804	5940	33.50	20230103	11200	-29.20	20230804	5630	40.85	20221013	4.90	N	053160	500	30 억		111786	N	N	0	N	00	N
72	20230915	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	20	2	0.25	12743560	1611	5.39	8020	8020	7870	10230	5510	7870	7910.34	1.86	0	-266	8530	8200	7920	7590	7310	8365	7755	30	2360	500	5190	10	1	6000000	473	35.38	0.80	12	0.03	223.00	9917.00	11200	20230804	-29.55	5630	20221013	40.14	11200	-29.55	20230804	5940	32.83	20230103	11200	-29.55	20230804	5630	40.14	20221013	4.90	N	053160	500	30 억		111786	N	N	0	N	00	N
73	20230915	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	30	2	0.38	3494040	439	1.47	8020	8020	7900	10230	5510	7870	7959.09	1.86	0	-101	8530	8200	7920	7590	7310	8365	7755	30	2360	500	5190	10	1	6000000	474	35.43	0.80	12	0.01	223.00	9917.00	11200	20230804	-29.46	5630	20221013	40.32	11200	-29.46	20230804	5940	33.00	20230103	11200	-29.46	20230804	5630	40.32	20221013	4.90	N	053160	500	30 억		111786	N	N	0	N	00	N
74	20230914	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	250	2	3.28	237970690	29768	157.42	7640	8250	7640	9900	5340	7620	7994.18	1.89	0	-1968	7940	7780	7700	7540	7460	7740	7500	30	2280	500	5020	10	1	6000000	472	35.29	0.79	12	0.50	223.00	9917.00	11200	20230804	-29.73	5630	20221013	39.79	11200	-29.73	20230804	5940	32.49	20230103	11200	-29.73	20230804	5630	39.79	20221013	4.87	N	053160	500	30 억		113616	N	N	0	N	00	N
75	20230914	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	280	2	3.67	230611550	28833	152.47	7640	8250	7640	9900	5340	7620	7998.18	1.89	0	-1937	7940	7780	7700	7540	7460	7740	7500	30	2280	500	5020	10	1	6000000	474	35.43	0.80	12	0.48	223.00	9917.00	11200	20230804	-29.46	5630	20221013	40.32	11200	-29.46	20230804	5940	33.00	20230103	11200	-29.46	20230804	5630	40.32	20221013	4.87	N	053160	500	30 억		113616	N	N	0	N	00	N
76	20230914	140439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	270	2	3.54	209587640	26159	138.33	7640	8250	7640	9900	5340	7620	8012.07	1.89	0	-1677	7940	7780	7700	7540	7460	7740	7500	30	2280	500	5020	10	1	6000000	473	35.38	0.80	12	0.44	223.00	9917.00	11200	20230804	-29.55	5630	20221013	40.14	11200	-29.55	20230804	5940	32.83	20230103	11200	-29.55	20230804	5630	40.14	20221013	4.87	N	053160	500	30 억		113616	N	N	0	N	00	N
77	20230914	130434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	220	2	2.89	206367280	25749	136.17	7640	8250	7640	9900	5340	7620	8014.57	1.89	0	-1677	7940	7780	7700	7540	7460	7740	7500	30	2280	500	5020	10	1	6000000	470	35.16	0.79	12	0.43	223.00	9917.00	11200	20230804	-30.00	5630	20221013	39.25	11200	-30.00	20230804	5940	31.99	20230103	11200	-30.00	20230804	5630	39.25	20221013	4.87	N	053160	500	30 억		113616	N	N	0	N	00	N
78	20230914	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	280	2	3.67	201016790	25068	132.56	7640	8250	7640	9900	5340	7620	8018.86	1.89	0	-1541	7940	7780	7700	7540	7460	7740	7500	30	2280	500	5020	10	1	6000000	474	35.43	0.80	12	0.42	223.00	9917.00	11200	20230804	-29.46	5630	20221013	40.32	11200	-29.46	20230804	5940	33.00	20230103	11200	-29.46	20230804	5630	40.32	20221013	4.87	N	053160	500	30 억		113616	N	N	0	N	00	N
79	20230914	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7910	290	2	3.81	187263200	23325	123.35	7640	8250	7640	9900	5340	7620	8028.43	1.89	0	-1578	7940	7780	7700	7540	7460	7740	7500	30	2280	500	5020	10	1	6000000	475	35.47	0.80	12	0.39	223.00	9917.00	11200	20230804	-29.37	5630	20221013	40.50	11200	-29.37	20230804	5940	33.16	20230103	11200	-29.37	20230804	5630	40.50	20221013	4.87	N	053160	500	30 억		113616	N	N	0	N	00	N
80	20230914	100433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	250	2	3.28	170247020	21175	111.98	7640	8250	7640	9900	5340	7620	8040.00	1.89	0	-1435	7940	7780	7700	7540	7460	7740	7500	30	2280	500	5020	10	1	6000000	472	35.29	0.79	12	0.35	223.00	9917.00	11200	20230804	-29.73	5630	20221013	39.79	11200	-29.73	20230804	5940	32.49	20230103	11200	-29.73	20230804	5630	39.79	20221013	4.87	N	053160	500	30 억		113616	N	N	0	N	00	N
81	20230914	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	20	2	0.26	2643440	346	1.83	7640	7640	7640	9900	5340	7620	7640.00	1.89	0	-45	7940	7780	7700	7540	7460	7740	7500	30	2280	500	5020	10	1	6000000	458	34.26	0.77	12	0.01	223.00	9917.00	11200	20230804	-31.79	5630	20221013	35.70	11200	-31.79	20230804	5940	28.62	20230103	11200	-31.79	20230804	5630	35.70	20221013	4.87	N	053160	500	30 억		113616	N	N	0	N	00	N
82	20230913	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-270	5	-3.42	145259930	18831	204.89	7810	7860	7620	10250	5530	7890	7713.88	1.96	0	-3590	8043	7966	7883	7806	7723	7970	7810	30	2360	500	5200	10	1	6000000	457	34.17	0.77	12	0.31	223.00	9917.00	11200	20230804	-31.96	5630	20221013	35.35	11200	-31.96	20230804	5940	28.28	20230103	11200	-31.96	20230804	5630	35.35	20221013	4.92	N	053160	500	30 억		117545	N	N	0	N	00	N
83	20230913	150440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	-230	5	-2.92	125289240	16214	176.41	7810	7860	7650	10250	5530	7890	7727.23	1.96	0	-3184	8043	7966	7883	7806	7723	7970	7810	30	2360	500	5200	10	1	6000000	460	34.35	0.77	12	0.27	223.00	9917.00	11200	20230804	-31.61	5630	20221013	36.06	11200	-31.61	20230804	5940	28.96	20230103	11200	-31.61	20230804	5630	36.06	20221013	4.92	N	053160	500	30 억		117545	N	N	0	N	00	N
84	20230913	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	-190	5	-2.41	110121200	14236	154.89	7810	7860	7680	10250	5530	7890	7735.40	1.96	0	-2746	8043	7966	7883	7806	7723	7970	7810	30	2360	500	5200	10	1	6000000	462	34.53	0.78	12	0.24	223.00	9917.00	11200	20230804	-31.25	5630	20221013	36.77	11200	-31.25	20230804	5940	29.63	20230103	11200	-31.25	20230804	5630	36.77	20221013	4.92	N	053160	500	30 억		117545	N	N	0	N	00	N
85	20230913	130431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7710	-180	5	-2.28	104042540	13446	146.30	7810	7860	7680	10250	5530	7890	7737.81	1.96	0	-2597	8043	7966	7883	7806	7723	7970	7810	30	2360	500	5200	10	1	6000000	463	34.57	0.78	12	0.22	223.00	9917.00	11200	20230804	-31.16	5630	20221013	36.94	11200	-31.16	20230804	5940	29.80	20230103	11200	-31.16	20230804	5630	36.94	20221013	4.92	N	053160	500	30 억		117545	N	N	0	N	00	N
86	20230913	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7720	-170	5	-2.15	74904070	9668	105.19	7810	7860	7710	10250	5530	7890	7747.63	1.96	0	-1356	8043	7966	7883	7806	7723	7970	7810	30	2360	500	5200	10	1	6000000	463	34.62	0.78	12	0.16	223.00	9917.00	11200	20230804	-31.07	5630	20221013	37.12	11200	-31.07	20230804	5940	29.97	20230103	11200	-31.07	20230804	5630	37.12	20221013	4.92	N	053160	500	30 억		117545	N	N	0	N	00	N
87	20230913	110440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	-160	5	-2.03	48497070	6246	67.96	7810	7860	7710	10250	5530	7890	7764.50	1.96	0	-1690	8043	7966	7883	7806	7723	7970	7810	30	2360	500	5200	10	1	6000000	464	34.66	0.78	12	0.10	223.00	9917.00	11200	20230804	-30.98	5630	20221013	37.30	11200	-30.98	20230804	5940	30.13	20230103	11200	-30.98	20230804	5630	37.30	20221013	4.92	N	053160	500	30 억		117545	N	N	0	N	00	N
88	20230913	100434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	-90	5	-1.14	14170920	1816	19.76	7810	7860	7770	10250	5530	7890	7803.37	1.96	0	-547	8043	7966	7883	7806	7723	7970	7810	30	2360	500	5200	10	1	6000000	468	34.98	0.79	12	0.03	223.00	9917.00	11200	20230804	-30.36	5630	20221013	38.54	11200	-30.36	20230804	5940	31.31	20230103	11200	-30.36	20230804	5630	38.54	20221013	4.92	N	053160	500	30 억		117545	N	N	0	N	00	N
89	20230913	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	-100	5	-1.27	5654220	724	7.88	7810	7810	7790	10250	5530	7890	7809.70	1.96	0	44	8043	7966	7883	7806	7723	7970	7810	30	2360	500	5200	10	1	6000000	467	34.93	0.79	12	0.01	223.00	9917.00	11200	20230804	-30.45	5630	20221013	38.37	11200	-30.45	20230804	5940	31.14	20230103	11200	-30.45	20230804	5630	38.37	20221013	4.92	N	053160	500	30 억		117545	N	N	0	N	00	N
90	20230912	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	0	3	0.00	72182520	9163	61.05	7890	7960	7800	10250	5530	7890	7876.92	1.99	0	-1737	8076	7982	7876	7782	7676	7930	7730	30	2360	500	5200	10	1	6000000	473	35.38	0.80	12	0.15	223.00	9917.00	11200	20230804	-29.55	5630	20221013	40.14	11200	-29.55	20230804	5940	32.83	20230103	11200	-29.55	20230804	5630	40.14	20221013	4.95	N	053160	500	30 억		119282	N	N	0	N	00	N
91	20230912	150437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-30	5	-0.38	57962510	7359	49.03	7890	7960	7800	10250	5530	7890	7876.41	1.99	0	-1608	8076	7982	7876	7782	7676	7930	7730	30	2360	500	5200	10	1	6000000	472	35.25	0.79	12	0.12	223.00	9917.00	11200	20230804	-29.82	5630	20221013	39.61	11200	-29.82	20230804	5940	32.32	20230103	11200	-29.82	20230804	5630	39.61	20221013	4.95	N	053160	500	30 억		119282	N	N	0	N	00	N
92	20230912	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	-20	5	-0.25	45121500	5728	38.17	7890	7960	7800	10250	5530	7890	7877.36	1.99	0	-1306	8076	7982	7876	7782	7676	7930	7730	30	2360	500	5200	10	1	6000000	472	35.29	0.79	12	0.10	223.00	9917.00	11200	20230804	-29.73	5630	20221013	39.79	11200	-29.73	20230804	5940	32.49	20230103	11200	-29.73	20230804	5630	39.79	20221013	4.95	N	053160	500	30 억		119282	N	N	0	N	00	N
93	20230912	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	-10	5	-0.13	25950280	3296	21.96	7890	7960	7800	10250	5530	7890	7873.26	1.99	0	-403	8076	7982	7876	7782	7676	7930	7730	30	2360	500	5200	10	1	6000000	473	35.34	0.79	12	0.05	223.00	9917.00	11200	20230804	-29.64	5630	20221013	39.96	11200	-29.64	20230804	5940	32.66	20230103	11200	-29.64	20230804	5630	39.96	20221013	4.95	N	053160	500	30 억		119282	N	N	0	N	00	N
94	20230912	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	-10	5	-0.13	22434990	2850	18.99	7890	7960	7800	10250	5530	7890	7871.93	1.99	0	-103	8076	7982	7876	7782	7676	7930	7730	30	2360	500	5200	10	1	6000000	473	35.34	0.79	12	0.05	223.00	9917.00	11200	20230804	-29.64	5630	20221013	39.96	11200	-29.64	20230804	5940	32.66	20230103	11200	-29.64	20230804	5630	39.96	20221013	4.95	N	053160	500	30 억		119282	N	N	0	N	00	N
95	20230912	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	-10	5	-0.13	18600440	2364	15.75	7890	7960	7800	10250	5530	7890	7868.21	1.99	0	-103	8076	7982	7876	7782	7676	7930	7730	30	2360	500	5200	10	1	6000000	473	35.34	0.79	12	0.04	223.00	9917.00	11200	20230804	-29.64	5630	20221013	39.96	11200	-29.64	20230804	5940	32.66	20230103	11200	-29.64	20230804	5630	39.96	20221013	4.95	N	053160	500	30 억		119282	N	N	0	N	00	N
96	20230912	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	-10	5	-0.13	15224900	1937	12.91	7890	7960	7800	10250	5530	7890	7860.04	1.99	0	-103	8076	7982	7876	7782	7676	7930	7730	30	2360	500	5200	10	1	6000000	473	35.34	0.79	12	0.03	223.00	9917.00	11200	20230804	-29.64	5630	20221013	39.96	11200	-29.64	20230804	5940	32.66	20230103	11200	-29.64	20230804	5630	39.96	20221013	4.95	N	053160	500	30 억		119282	N	N	0	N	00	N
97	20230912	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	-10	5	-0.13	1188680	151	1.01	7890	7890	7830	10250	5530	7890	7872.05	1.99	0	-33	8076	7982	7876	7782	7676	7930	7730	30	2360	500	5200	10	1	6000000	473	35.34	0.79	12	0.00	223.00	9917.00	11200	20230804	-29.64	5630	20221013	39.96	11200	-29.64	20230804	5940	32.66	20230103	11200	-29.64	20230804	5630	39.96	20221013	4.95	N	053160	500	30 억		119282	N	N	0	N	00	N
98	20230911	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	-50	5	-0.63	117978750	15008	81.73	7940	7970	7770	10320	5560	7940	7861.06	1.95	0	2197	8073	8006	7913	7846	7753	8040	7880	30	2380	500	5240	10	1	6000000	473	35.38	0.80	12	0.25	223.00	9917.00	11200	20230804	-29.55	5630	20221013	40.14	11200	-29.55	20230804	5940	32.83	20230103	11200	-29.55	20230804	5630	40.14	20221013	4.98	N	053160	500	30 억		117085	N	N	0	N	00	N
99	20230911	150435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-40	5	-0.50	105755390	13455	73.27	7940	7970	7770	10320	5560	7940	7859.93	1.95	0	2198	8073	8006	7913	7846	7753	8040	7880	30	2380	500	5240	10	1	6000000	474	35.43	0.80	12	0.22	223.00	9917.00	11200	20230804	-29.46	5630	20221013	40.32	11200	-29.46	20230804	5940	33.00	20230103	11200	-29.46	20230804	5630	40.32	20221013	4.98	N	053160	500	30 억		117085	N	N	0	N	00	N
100	20230911	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	-70	5	-0.88	101739080	12945	70.49	7940	7970	7770	10320	5560	7940	7859.33	1.95	0	2226	8073	8006	7913	7846	7753	8040	7880	30	2380	500	5240	10	1	6000000	472	35.29	0.79	12	0.22	223.00	9917.00	11200	20230804	-29.73	5630	20221013	39.79	11200	-29.73	20230804	5940	32.49	20230103	11200	-29.73	20230804	5630	39.79	20221013	4.98	N	053160	500	30 억		117085	N	N	0	N	00	N
101	20230911	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	-20	5	-0.25	98064220	12480	67.96	7940	7970	7770	10320	5560	7940	7857.71	1.95	0	2234	8073	8006	7913	7846	7753	8040	7880	30	2380	500	5240	10	1	6000000	475	35.52	0.80	12	0.21	223.00	9917.00	11200	20230804	-29.29	5630	20221013	40.67	11200	-29.29	20230804	5940	33.33	20230103	11200	-29.29	20230804	5630	40.67	20221013	4.98	N	053160	500	30 억		117085	N	N	0	N	00	N
102	20230911	120431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	10	2	0.13	87211850	11115	60.53	7940	7970	7770	10320	5560	7940	7846.32	1.95	0	2552	8073	8006	7913	7846	7753	8040	7880	30	2380	500	5240	10	1	6000000	477	35.65	0.80	12	0.19	223.00	9917.00	11200	20230804	-29.02	5630	20221013	41.21	11200	-29.02	20230804	5940	33.84	20230103	11200	-29.02	20230804	5630	41.21	20221013	4.98	N	053160	500	30 억		117085	N	N	0	N	00	N
103	20230911	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-80	5	-1.01	71994900	9184	50.01	7940	7940	7770	10320	5560	7940	7839.17	1.95	0	2170	8073	8006	7913	7846	7753	8040	7880	30	2380	500	5240	10	1	6000000	472	35.25	0.79	12	0.15	223.00	9917.00	11200	20230804	-29.82	5630	20221013	39.61	11200	-29.82	20230804	5940	32.32	20230103	11200	-29.82	20230804	5630	39.61	20221013	4.98	N	053160	500	30 억		117085	N	N	0	N	00	N
104	20230911	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	-160	5	-2.02	41469030	5290	28.81	7940	7940	7770	10320	5560	7940	7839.14	1.95	0	-115	8073	8006	7913	7846	7753	8040	7880	30	2380	500	5240	10	1	6000000	467	34.89	0.78	12	0.09	223.00	9917.00	11200	20230804	-30.54	5630	20221013	38.19	11200	-30.54	20230804	5940	30.98	20230103	11200	-30.54	20230804	5630	38.19	20221013	4.98	N	053160	500	30 억		117085	N	N	0	N	00	N
105	20230911	090423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-40	5	-0.50	7145160	900	4.90	7940	7940	7890	10320	5560	7940	7939.07	1.95	0	-64	8073	8006	7913	7846	7753	8040	7880	30	2380	500	5240	10	1	6000000	474	35.43	0.80	12	0.02	223.00	9917.00	11200	20230804	-29.46	5630	20221013	40.32	11200	-29.46	20230804	5940	33.00	20230103	11200	-29.46	20230804	5630	40.32	20221013	4.98	N	053160	500	30 억		117085	N	N	0	N	00	N
106	20230908	160430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-60	5	-0.75	143193460	18158	70.34	7890	7980	7820	10400	5600	8000	7885.96	1.90	0	3060	8206	8102	7966	7862	7726	8155	7915	30	2400	500	5280	10	1	6000000	476	35.61	0.80	12	0.30	223.00	9917.00	11200	20230804	-29.11	5630	20221013	41.03	11200	-29.11	20230804	5940	33.67	20230103	11200	-29.11	20230804	5630	41.03	20221013	4.95	N	053160	500	30 억		114025	N	N	0	N	00	N
107	20230908	150432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-40	5	-0.50	121402580	15415	59.71	7890	7960	7820	10400	5600	8000	7875.61	1.90	0	3015	8206	8102	7966	7862	7726	8155	7915	30	2400	500	5280	10	1	6000000	478	35.70	0.80	12	0.26	223.00	9917.00	11200	20230804	-28.93	5630	20221013	41.39	11200	-28.93	20230804	5940	34.01	20230103	11200	-28.93	20230804	5630	41.39	20221013	4.95	N	053160	500	30 억		114025	N	N	0	N	00	N
108	20230908	140431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-60	5	-0.75	96266730	12241	47.42	7890	7940	7820	10400	5600	8000	7864.29	1.90	0	3056	8206	8102	7966	7862	7726	8155	7915	30	2400	500	5280	10	1	6000000	476	35.61	0.80	12	0.20	223.00	9917.00	11200	20230804	-29.11	5630	20221013	41.03	11200	-29.11	20230804	5940	33.67	20230103	11200	-29.11	20230804	5630	41.03	20221013	4.95	N	053160	500	30 억		114025	N	N	0	N	00	N
109	20230908	130432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	-80	5	-1.00	87807610	11172	43.28	7890	7940	7820	10400	5600	8000	7859.61	1.90	0	3099	8206	8102	7966	7862	7726	8155	7915	30	2400	500	5280	10	1	6000000	475	35.52	0.80	12	0.19	223.00	9917.00	11200	20230804	-29.29	5630	20221013	40.67	11200	-29.29	20230804	5940	33.33	20230103	11200	-29.29	20230804	5630	40.67	20221013	4.95	N	053160	500	30 억		114025	N	N	0	N	00	N
110	20230908	120438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	-80	5	-1.00	83317160	10606	41.08	7890	7940	7820	10400	5600	8000	7855.66	1.90	0	3242	8206	8102	7966	7862	7726	8155	7915	30	2400	500	5280	10	1	6000000	475	35.52	0.80	12	0.18	223.00	9917.00	11200	20230804	-29.29	5630	20221013	40.67	11200	-29.29	20230804	5940	33.33	20230103	11200	-29.29	20230804	5630	40.67	20221013	4.95	N	053160	500	30 억		114025	N	N	0	N	00	N
111	20230908	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-140	5	-1.75	73838960	9404	36.43	7890	7900	7820	10400	5600	8000	7851.87	1.90	0	2985	8206	8102	7966	7862	7726	8155	7915	30	2400	500	5280	10	1	6000000	472	35.25	0.79	12	0.16	223.00	9917.00	11200	20230804	-29.82	5630	20221013	39.61	11200	-29.82	20230804	5940	32.32	20230103	11200	-29.82	20230804	5630	39.61	20221013	4.95	N	053160	500	30 억		114025	N	N	0	N	00	N
112	20230908	100430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	-150	5	-1.88	69975980	8913	34.53	7890	7900	7820	10400	5600	8000	7851.00	1.90	0	3084	8206	8102	7966	7862	7726	8155	7915	30	2400	500	5280	10	1	6000000	471	35.20	0.79	12	0.15	223.00	9917.00	11200	20230804	-29.91	5630	20221013	39.43	11200	-29.91	20230804	5940	32.15	20230103	11200	-29.91	20230804	5630	39.43	20221013	4.95	N	053160	500	30 억		114025	N	N	0	N	00	N
113	20230908	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	-180	5	-2.25	32887880	4180	16.19	7890	7890	7820	10400	5600	8000	7867.91	1.90	0	288	8206	8102	7966	7862	7726	8155	7915	30	2400	500	5280	10	1	6000000	469	35.07	0.79	12	0.07	223.00	9917.00	11200	20230804	-30.18	5630	20221013	38.90	11200	-30.18	20230804	5940	31.65	20230103	11200	-30.18	20230804	5630	38.90	20221013	4.95	N	053160	500	30 억		114025	N	N	0	N	00	N
114	20230907	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-10	5	-0.12	204447480	25800	115.58	7970	8070	7830	10410	5610	8010	7924.32	1.87	0	1751	8243	8126	8003	7886	7763	8065	7825	30	2400	500	5280	10	1	6000000	480	35.87	0.81	12	0.43	223.00	9917.00	11200	20230804	-28.57	5630	20221013	42.10	11200	-28.57	20230804	5940	34.68	20230103	11200	-28.57	20230804	5630	42.10	20221013	4.94	N	053160	500	30 억		112274	N	N	0	N	00	N
115	20230907	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-170	5	-2.12	165925670	20949	93.85	7970	8070	7830	10410	5610	8010	7920.46	1.87	0	1581	8243	8126	8003	7886	7763	8065	7825	30	2400	500	5280	10	1	6000000	470	35.16	0.79	12	0.35	223.00	9917.00	11200	20230804	-30.00	5630	20221013	39.25	11200	-30.00	20230804	5940	31.99	20230103	11200	-30.00	20230804	5630	39.25	20221013	4.94	N	053160	500	30 억		112274	N	N	0	N	00	N
116	20230907	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	-130	5	-1.62	114645380	14419	64.60	7970	8070	7840	10410	5610	8010	7950.99	1.87	0	755	8243	8126	8003	7886	7763	8065	7825	30	2400	500	5280	10	1	6000000	473	35.34	0.79	12	0.24	223.00	9917.00	11200	20230804	-29.64	5630	20221013	39.96	11200	-29.64	20230804	5940	32.66	20230103	11200	-29.64	20230804	5630	39.96	20221013	4.94	N	053160	500	30 억		112274	N	N	0	N	00	N
117	20230907	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-50	5	-0.62	74789250	9363	41.95	7970	8070	7920	10410	5610	8010	7987.74	1.87	0	1218	8243	8126	8003	7886	7763	8065	7825	30	2400	500	5280	10	1	6000000	478	35.70	0.80	12	0.16	223.00	9917.00	11200	20230804	-28.93	5630	20221013	41.39	11200	-28.93	20230804	5940	34.01	20230103	11200	-28.93	20230804	5630	41.39	20221013	4.94	N	053160	500	30 억		112274	N	N	0	N	00	N
118	20230907	120434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	-30	5	-0.37	70786090	8860	39.69	7970	8070	7920	10410	5610	8010	7989.40	1.87	0	1303	8243	8126	8003	7886	7763	8065	7825	30	2400	500	5280	10	1	6000000	479	35.78	0.80	12	0.15	223.00	9917.00	11200	20230804	-28.75	5630	20221013	41.74	11200	-28.75	20230804	5940	34.34	20230103	11200	-28.75	20230804	5630	41.74	20221013	4.94	N	053160	500	30 억		112274	N	N	0	N	00	N
119	20230907	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	-80	5	-1.00	62517410	7821	35.04	7970	8070	7920	10410	5610	8010	7993.53	1.87	0	1685	8243	8126	8003	7886	7763	8065	7825	30	2400	500	5280	10	1	6000000	476	35.56	0.80	12	0.13	223.00	9917.00	11200	20230804	-29.20	5630	20221013	40.85	11200	-29.20	20230804	5940	33.50	20230103	11200	-29.20	20230804	5630	40.85	20221013	4.94	N	053160	500	30 억		112274	N	N	0	N	00	N
120	20230907	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	-20	5	-0.25	51252160	6402	28.68	7970	8070	7950	10410	5610	8010	8005.65	1.87	0	1520	8243	8126	8003	7886	7763	8065	7825	30	2400	500	5280	10	1	6000000	479	35.83	0.81	12	0.11	223.00	9917.00	11200	20230804	-28.66	5630	20221013	41.92	11200	-28.66	20230804	5940	34.51	20230103	11200	-28.66	20230804	5630	41.92	20221013	4.94	N	053160	500	30 억		112274	N	N	0	N	00	N
121	20230907	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	-20	5	-0.25	2925750	367	1.64	7970	7990	7970	10410	5610	8010	7972.07	1.87	0	-5	8243	8126	8003	7886	7763	8065	7825	30	2400	500	5280	10	1	6000000	479	35.83	0.81	12	0.01	223.00	9917.00	11200	20230804	-28.66	5630	20221013	41.92	11200	-28.66	20230804	5940	34.51	20230103	11200	-28.66	20230804	5630	41.92	20221013	4.94	N	053160	500	30 억		112274	N	N	0	N	00	N
122	20230906	160427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	0	3	0.00	177918530	22318	114.00	8060	8120	7880	10410	5610	8010	7971.97	1.88	0	-719	8276	8142	8076	7942	7876	8110	7910	30	2400	500	5280	10	1	6000000	481	35.92	0.81	12	0.37	223.00	9917.00	11200	20230804	-28.48	5630	20221013	42.27	11200	-28.48	20230804	5940	34.85	20230103	11200	-28.48	20230804	5630	42.27	20221013	4.94	N	053160	500	30 억		112993	N	N	0	N	00	N
123	20230906	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	-60	5	-0.75	136886330	17181	87.76	8060	8120	7880	10410	5610	8010	7967.31	1.88	0	331	8276	8142	8076	7942	7876	8110	7910	30	2400	500	5280	10	1	6000000	477	35.65	0.80	12	0.29	223.00	9917.00	11200	20230804	-29.02	5630	20221013	41.21	11200	-29.02	20230804	5940	33.84	20230103	11200	-29.02	20230804	5630	41.21	20221013	4.94	N	053160	500	30 억		112993	N	N	0	N	00	N
124	20230906	140430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	-120	5	-1.50	127946030	16053	82.00	8060	8120	7880	10410	5610	8010	7970.23	1.88	0	377	8276	8142	8076	7942	7876	8110	7910	30	2400	500	5280	10	1	6000000	473	35.38	0.80	12	0.27	223.00	9917.00	11200	20230804	-29.55	5630	20221013	40.14	11200	-29.55	20230804	5940	32.83	20230103	11200	-29.55	20230804	5630	40.14	20221013	4.94	N	053160	500	30 억		112993	N	N	0	N	00	N
125	20230906	130426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-110	5	-1.37	108732850	13619	69.56	8060	8120	7900	10410	5610	8010	7983.91	1.88	0	231	8276	8142	8076	7942	7876	8110	7910	30	2400	500	5280	10	1	6000000	474	35.43	0.80	12	0.23	223.00	9917.00	11200	20230804	-29.46	5630	20221013	40.32	11200	-29.46	20230804	5940	33.00	20230103	11200	-29.46	20230804	5630	40.32	20221013	4.94	N	053160	500	30 억		112993	N	N	0	N	00	N
126	20230906	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	-60	5	-0.75	70364910	8775	44.82	8060	8120	7900	10410	5610	8010	8018.79	1.88	0	-304	8276	8142	8076	7942	7876	8110	7910	30	2400	500	5280	10	1	6000000	477	35.65	0.80	12	0.15	223.00	9917.00	11200	20230804	-29.02	5630	20221013	41.21	11200	-29.02	20230804	5940	33.84	20230103	11200	-29.02	20230804	5630	41.21	20221013	4.94	N	053160	500	30 억		112993	N	N	0	N	00	N
127	20230906	110431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	60	2	0.75	47268180	5887	30.07	8060	8120	7900	10410	5610	8010	8029.25	1.88	0	-571	8276	8142	8076	7942	7876	8110	7910	30	2400	500	5280	10	1	6000000	484	36.19	0.81	12	0.10	223.00	9917.00	11200	20230804	-27.95	5630	20221013	43.34	11200	-27.95	20230804	5940	35.86	20230103	11200	-27.95	20230804	5630	43.34	20221013	4.94	N	053160	500	30 억		112993	N	N	0	N	00	N
128	20230906	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	70	2	0.87	39709620	4951	25.29	8060	8120	7900	10410	5610	8010	8020.53	1.88	0	-507	8276	8142	8076	7942	7876	8110	7910	30	2400	500	5280	10	1	6000000	485	36.23	0.81	12	0.08	223.00	9917.00	11200	20230804	-27.86	5630	20221013	43.52	11200	-27.86	20230804	5940	36.03	20230103	11200	-27.86	20230804	5630	43.52	20221013	4.94	N	053160	500	30 억		112993	N	N	0	N	00	N
129	20230906	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	0	3	0.00	4926710	614	3.14	8060	8060	8010	10410	5610	8010	8023.96	1.88	0	-302	8276	8142	8076	7942	7876	8110	7910	30	2400	500	5280	10	1	6000000	481	35.92	0.81	12	0.01	223.00	9917.00	11200	20230804	-28.48	5630	20221013	42.27	11200	-28.48	20230804	5940	34.85	20230103	11200	-28.48	20230804	5630	42.27	20221013	4.94	N	053160	500	30 억		112993	N	N	0	N	00	N
130	20230905	160421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	-160	5	-1.96	152893460	18932	99.10	8200	8210	8010	10620	5720	8170	8075.93	1.92	0	-2099	8263	8216	8143	8096	8023	8240	8120	30	2450	500	5390	10	1	6000000	481	35.92	0.81	12	0.32	223.00	9917.00	11200	20230804	-28.48	5630	20221013	42.27	11200	-28.48	20230804	5940	34.85	20230103	11200	-28.48	20230804	5630	42.27	20221013	4.94	N	053160	500	30 억		115092	N	N	0	N	00	N
131	20230905	150434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	-140	5	-1.71	140802910	17424	91.21	8200	8210	8020	10620	5720	8170	8080.98	1.92	0	-1997	8263	8216	8143	8096	8023	8240	8120	30	2450	500	5390	10	1	6000000	482	36.01	0.81	12	0.29	223.00	9917.00	11200	20230804	-28.30	5630	20221013	42.63	11200	-28.30	20230804	5940	35.19	20230103	11200	-28.30	20230804	5630	42.63	20221013	4.94	N	053160	500	30 억		115092	N	N	0	N	00	N
132	20230905	140430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-130	5	-1.59	131341190	16247	85.05	8200	8210	8020	10620	5720	8170	8084.03	1.92	0	-1520	8263	8216	8143	8096	8023	8240	8120	30	2450	500	5390	10	1	6000000	482	36.05	0.81	12	0.27	223.00	9917.00	11200	20230804	-28.21	5630	20221013	42.81	11200	-28.21	20230804	5940	35.35	20230103	11200	-28.21	20230804	5630	42.81	20221013	4.94	N	053160	500	30 억		115092	N	N	0	N	00	N
133	20230905	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	-140	5	-1.71	111181980	13736	71.90	8200	8210	8030	10620	5720	8170	8094.20	1.92	0	-1359	8263	8216	8143	8096	8023	8240	8120	30	2450	500	5390	10	1	6000000	482	36.01	0.81	12	0.23	223.00	9917.00	11200	20230804	-28.30	5630	20221013	42.63	11200	-28.30	20230804	5940	35.19	20230103	11200	-28.30	20230804	5630	42.63	20221013	4.94	N	053160	500	30 억		115092	N	N	0	N	00	N
134	20230905	120422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	-60	5	-0.73	45299840	5567	29.14	8200	8210	8090	10620	5720	8170	8137.21	1.92	0	-1660	8263	8216	8143	8096	8023	8240	8120	30	2450	500	5390	10	1	6000000	487	36.37	0.82	12	0.09	223.00	9917.00	11200	20230804	-27.59	5630	20221013	44.05	11200	-27.59	20230804	5940	36.53	20230103	11200	-27.59	20230804	5630	44.05	20221013	4.94	N	053160	500	30 억		115092	N	N	0	N	00	N
135	20230905	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	-20	5	-0.24	42241460	5190	27.17	8200	8210	8090	10620	5720	8170	8139.01	1.92	0	-1628	8263	8216	8143	8096	8023	8240	8120	30	2450	500	5390	10	1	6000000	489	36.55	0.82	12	0.09	223.00	9917.00	11200	20230804	-27.23	5630	20221013	44.76	11200	-27.23	20230804	5940	37.21	20230103	11200	-27.23	20230804	5630	44.76	20221013	4.94	N	053160	500	30 억		115092	N	N	0	N	00	N
136	20230905	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	-50	5	-0.61	24992300	3063	16.03	8200	8210	8100	10620	5720	8170	8159.42	1.92	0	-1221	8263	8216	8143	8096	8023	8240	8120	30	2450	500	5390	10	1	6000000	487	36.41	0.82	12	0.05	223.00	9917.00	11200	20230804	-27.50	5630	20221013	44.23	11200	-27.50	20230804	5940	36.70	20230103	11200	-27.50	20230804	5630	44.23	20221013	4.94	N	053160	500	30 억		115092	N	N	0	N	00	N
137	20230905	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	30	2	0.37	7229900	882	4.62	8200	8210	8190	10620	5720	8170	8197.17	1.92	0	-69	8263	8216	8143	8096	8023	8240	8120	30	2450	500	5390	10	1	6000000	492	36.77	0.83	12	0.01	223.00	9917.00	11200	20230804	-26.79	5630	20221013	45.65	11200	-26.79	20230804	5940	38.05	20230103	11200	-26.79	20230804	5630	45.65	20221013	4.94	N	053160	500	30 억		115092	N	N	0	N	00	N
138	20230904	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	60	2	0.74	154862840	19038	45.09	8120	8190	8070	10540	5680	8110	8134.41	1.92	0	43	8483	8296	8183	7996	7883	8240	7940	30	2430	500	5350	10	1	6000000	490	36.64	0.82	12	0.32	223.00	9917.00	11200	20230804	-27.05	5630	20221013	45.12	11200	-27.05	20230804	5940	37.54	20230103	11200	-27.05	20230804	5630	45.12	20221013	5.04	N	053160	500	30 억		115047	N	N	0	N	00	N
139	20230904	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	50	2	0.62	135826610	16707	39.57	8120	8190	8070	10540	5680	8110	8129.92	1.92	0	332	8483	8296	8183	7996	7883	8240	7940	30	2430	500	5350	10	1	6000000	490	36.59	0.82	12	0.28	223.00	9917.00	11200	20230804	-27.14	5630	20221013	44.94	11200	-27.14	20230804	5940	37.37	20230103	11200	-27.14	20230804	5630	44.94	20221013	5.04	N	053160	500	30 억		115047	N	N	0	N	00	N
140	20230904	140407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	-20	5	-0.25	114269520	14056	33.29	8120	8190	8070	10540	5680	8110	8129.59	1.92	0	130	8483	8296	8183	7996	7883	8240	7940	30	2430	500	5350	10	1	6000000	485	36.28	0.82	12	0.23	223.00	9917.00	11200	20230804	-27.77	5630	20221013	43.69	11200	-27.77	20230804	5940	36.20	20230103	11200	-27.77	20230804	5630	43.69	20221013	5.04	N	053160	500	30 억		115047	N	N	0	N	00	N
141	20230904	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	0	3	0.00	102603720	12617	29.88	8120	8190	8070	10540	5680	8110	8132.18	1.92	0	230	8483	8296	8183	7996	7883	8240	7940	30	2430	500	5350	10	1	6000000	487	36.37	0.82	12	0.21	223.00	9917.00	11200	20230804	-27.59	5630	20221013	44.05	11200	-27.59	20230804	5940	36.53	20230103	11200	-27.59	20230804	5630	44.05	20221013	5.04	N	053160	500	30 억		115047	N	N	0	N	00	N
142	20230904	120409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	20	2	0.25	83874500	10310	24.42	8120	8190	8070	10540	5680	8110	8135.26	1.92	0	-67	8483	8296	8183	7996	7883	8240	7940	30	2430	500	5350	10	1	6000000	488	36.46	0.82	12	0.17	223.00	9917.00	11200	20230804	-27.41	5630	20221013	44.40	11200	-27.41	20230804	5940	36.87	20230103	11200	-27.41	20230804	5630	44.40	20221013	5.04	N	053160	500	30 억		115047	N	N	0	N	00	N
143	20230904	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	50	2	0.62	70918030	8717	20.65	8120	8190	8070	10540	5680	8110	8135.60	1.92	0	-198	8483	8296	8183	7996	7883	8240	7940	30	2430	500	5350	10	1	6000000	490	36.59	0.82	12	0.15	223.00	9917.00	11200	20230804	-27.14	5630	20221013	44.94	11200	-27.14	20230804	5940	37.37	20230103	11200	-27.14	20230804	5630	44.94	20221013	5.04	N	053160	500	30 억		115047	N	N	0	N	00	N
144	20230904	100405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	0	3	0.00	57837740	7109	16.84	8120	8190	8070	10540	5680	8110	8135.85	1.92	0	316	8483	8296	8183	7996	7883	8240	7940	30	2430	500	5350	10	1	6000000	487	36.37	0.82	12	0.12	223.00	9917.00	11200	20230804	-27.59	5630	20221013	44.05	11200	-27.59	20230804	5940	36.53	20230103	11200	-27.59	20230804	5630	44.05	20221013	5.04	N	053160	500	30 억		115047	N	N	0	N	00	N
145	20230904	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	-40	5	-0.49	12659420	1561	3.70	8120	8120	8070	10540	5680	8110	8109.81	1.92	0	-725	8483	8296	8183	7996	7883	8240	7940	30	2430	500	5350	10	1	6000000	484	36.19	0.81	12	0.03	223.00	9917.00	11200	20230804	-27.95	5630	20221013	43.34	11200	-27.95	20230804	5940	35.86	20230103	11200	-27.95	20230804	5630	43.34	20221013	5.04	N	053160	500	30 억		115047	N	N	0	N	00	N
146	20230901	160405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	-160	5	-1.93	345201170	42179	49.21	8370	8370	8070	10750	5790	8270	8184.20	1.97	0	-3133	8730	8500	8350	8120	7970	8425	8045	30	2480	500	5450	10	1	6000000	487	36.37	0.82	12	0.70	223.00	9917.00	11200	20230804	-27.59	5630	20221013	44.05	11200	-27.59	20230804	5940	36.53	20230103	11200	-27.59	20230804	5630	44.05	20221013	4.76	N	053160	500	30 억		118180	N	N	0	N	00	N
147	20230901	150414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	-140	5	-1.69	336295730	41082	47.93	8370	8370	8070	10750	5790	8270	8185.96	1.97	0	-3070	8730	8500	8350	8120	7970	8425	8045	30	2480	500	5450	10	1	6000000	488	36.46	0.82	12	0.68	223.00	9917.00	11200	20230804	-27.41	5630	20221013	44.40	11200	-27.41	20230804	5940	36.87	20230103	11200	-27.41	20230804	5630	44.40	20221013	4.76	N	053160	500	30 억		118180	N	N	0	N	00	N
148	20230901	140410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	-150	5	-1.81	308014340	37593	43.86	8370	8370	8070	10750	5790	8270	8193.40	1.97	0	-3087	8730	8500	8350	8120	7970	8425	8045	30	2480	500	5450	10	1	6000000	487	36.41	0.82	12	0.63	223.00	9917.00	11200	20230804	-27.50	5630	20221013	44.23	11200	-27.50	20230804	5940	36.70	20230103	11200	-27.50	20230804	5630	44.23	20221013	4.76	N	053160	500	30 억		118180	N	N	0	N	00	N
149	20230901	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	-170	5	-2.06	279603000	34086	39.77	8370	8370	8070	10750	5790	8270	8202.87	1.97	0	-4125	8730	8500	8350	8120	7970	8425	8045	30	2480	500	5450	10	1	6000000	486	36.32	0.82	12	0.57	223.00	9917.00	11200	20230804	-27.68	5630	20221013	43.87	11200	-27.68	20230804	5940	36.36	20230103	11200	-27.68	20230804	5630	43.87	20221013	4.76	N	053160	500	30 억		118180	N	N	0	N	00	N
150	20230901	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	-170	5	-2.06	244464560	29752	34.71	8370	8370	8070	10750	5790	8270	8216.74	1.97	0	-5499	8730	8500	8350	8120	7970	8425	8045	30	2480	500	5450	10	1	6000000	486	36.32	0.82	12	0.50	223.00	9917.00	11200	20230804	-27.68	5630	20221013	43.87	11200	-27.68	20230804	5940	36.36	20230103	11200	-27.68	20230804	5630	43.87	20221013	4.76	N	053160	500	30 억		118180	N	N	0	N	00	N
151	20230901	110407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-30	5	-0.36	126144690	15260	17.80	8370	8370	8220	10750	5790	8270	8266.36	1.97	0	-974	8730	8500	8350	8120	7970	8425	8045	30	2480	500	5450	10	1	6000000	494	36.95	0.83	12	0.25	223.00	9917.00	11200	20230804	-26.43	5630	20221013	46.36	11200	-26.43	20230804	5940	38.72	20230103	11200	-26.43	20230804	5630	46.36	20221013	4.76	N	053160	500	30 억		118180	N	N	0	N	00	N
152	20230901	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	0	3	0.00	83881280	10126	11.81	8370	8370	8220	10750	5790	8270	8283.75	1.97	0	-1345	8730	8500	8350	8120	7970	8425	8045	30	2480	500	5450	10	1	6000000	496	37.09	0.83	12	0.17	223.00	9917.00	11200	20230804	-26.16	5630	20221013	46.89	11200	-26.16	20230804	5940	39.23	20230103	11200	-26.16	20230804	5630	46.89	20221013	4.76	N	053160	500	30 억		118180	N	N	0	N	00	N
153	20230901	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	10	2	0.12	13834670	1661	1.94	8370	8370	8280	10750	5790	8270	8329.12	1.97	0	-914	8730	8500	8350	8120	7970	8425	8045	30	2480	500	5450	10	1	6000000	497	37.13	0.83	12	0.03	223.00	9917.00	11200	20230804	-26.07	5630	20221013	47.07	11200	-26.07	20230804	5940	39.39	20230103	11200	-26.07	20230804	5630	47.07	20221013	4.76	N	053160	500	30 억		118180	N	N	0	N	00	N