KissMeData/032540/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	160406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	170	2	3.04	63272390	11099	63.92	5640	5790	5610	7260	3920	5590	5700.73	1.49	0	503	5970	5780	5660	5470	5350	5875	5565	70	1670	500	3910	10	1	13931609	802	17.89	0.94	12	0.08	322.00	6121.00	8860	20230518	-34.99	5050	20220930	14.06	8860	-34.99	20230518	5350	7.66	20230726	8860	-34.99	20230518	5050	14.06	20220930	2.22	N	032540	500	69 억		207018	N	N	0	N	00	N
3	20230927	150408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	160	2	2.86	61123770	10723	61.75	5640	5790	5610	7260	3920	5590	5700.25	1.49	0	481	5970	5780	5660	5470	5350	5875	5565	70	1670	500	3910	10	1	13931609	801	17.86	0.94	12	0.08	322.00	6121.00	8860	20230518	-35.10	5050	20220930	13.86	8860	-35.10	20230518	5350	7.48	20230726	8860	-35.10	20230518	5050	13.86	20220930	2.22	N	032540	500	69 억		207018	N	N	0	N	00	N
4	20230927	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	120	2	2.15	52266620	9178	52.85	5640	5790	5610	7260	3920	5590	5694.77	1.49	0	320	5970	5780	5660	5470	5350	5875	5565	70	1670	500	3910	10	1	13931609	795	17.73	0.93	12	0.07	322.00	6121.00	8860	20230518	-35.55	5050	20220930	13.07	8860	-35.55	20230518	5350	6.73	20230726	8860	-35.55	20230518	5050	13.07	20220930	2.22	N	032540	500	69 억		207018	N	N	0	N	00	N
5	20230927	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	140	2	2.50	48110390	8449	48.66	5640	5790	5610	7260	3920	5590	5694.21	1.49	0	263	5970	5780	5660	5470	5350	5875	5565	70	1670	500	3910	10	1	13931609	798	17.80	0.94	12	0.06	322.00	6121.00	8860	20230518	-35.33	5050	20220930	13.47	8860	-35.33	20230518	5350	7.10	20230726	8860	-35.33	20230518	5050	13.47	20220930	2.22	N	032540	500	69 억		207018	N	N	0	N	00	N
6	20230927	120404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	130	2	2.33	46989930	8253	47.53	5640	5790	5610	7260	3920	5590	5693.68	1.49	0	237	5970	5780	5660	5470	5350	5875	5565	70	1670	500	3910	10	1	13931609	797	17.76	0.93	12	0.06	322.00	6121.00	8860	20230518	-35.44	5050	20220930	13.27	8860	-35.44	20230518	5350	6.92	20230726	8860	-35.44	20230518	5050	13.27	20220930	2.22	N	032540	500	69 억		207018	N	N	0	N	00	N
7	20230927	110407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	130	2	2.33	43947980	7720	44.46	5640	5790	5610	7260	3920	5590	5692.74	1.49	0	330	5970	5780	5660	5470	5350	5875	5565	70	1670	500	3910	10	1	13931609	797	17.76	0.93	12	0.06	322.00	6121.00	8860	20230518	-35.44	5050	20220930	13.27	8860	-35.44	20230518	5350	6.92	20230726	8860	-35.44	20230518	5050	13.27	20220930	2.22	N	032540	500	69 억		207018	N	N	0	N	00	N
8	20230927	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	110	2	1.97	27480700	4809	27.69	5640	5790	5620	7260	3920	5590	5714.43	1.49	0	-140	5970	5780	5660	5470	5350	5875	5565	70	1670	500	3910	10	1	13931609	794	17.70	0.93	12	0.03	322.00	6121.00	8860	20230518	-35.67	5050	20220930	12.87	8860	-35.67	20230518	5350	6.54	20230726	8860	-35.67	20230518	5050	12.87	20220930	2.22	N	032540	500	69 억		207018	N	N	0	N	00	N
9	20230927	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	40	2	0.72	225590	40	0.23	5640	5640	5630	7260	3920	5590	5639.75	1.49	0	-4	5970	5780	5660	5470	5350	5875	5565	70	1670	500	3910	10	1	13931609	784	17.48	0.92	12	0.00	322.00	6121.00	8860	20230518	-36.46	5050	20220930	11.49	8860	-36.46	20230518	5350	5.23	20230726	8860	-36.46	20230518	5050	11.49	20220930	2.22	N	032540	500	69 억		207018	N	N	0	N	00	N
10	20230926	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-60	5	-1.06	97648600	17346	116.46	5540	5850	5540	7340	3960	5650	5629.46	1.49	0	-33	5836	5742	5666	5572	5496	5735	5565	70	1690	500	3950	10	1	13931609	779	17.36	0.91	12	0.12	322.00	6121.00	8860	20230518	-36.91	5050	20220930	10.69	8860	-36.91	20230518	5350	4.49	20230726	8860	-36.91	20230518	5050	10.69	20220930	2.23	N	032540	500	69 억		207053	N	N	0	N	00	N
11	20230926	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-30	5	-0.53	91052900	16167	108.55	5540	5850	5540	7340	3960	5650	5632.02	1.49	0	476	5836	5742	5666	5572	5496	5735	5565	70	1690	500	3950	10	1	13931609	783	17.45	0.92	12	0.12	322.00	6121.00	8860	20230518	-36.57	5050	20220930	11.29	8860	-36.57	20230518	5350	5.05	20230726	8860	-36.57	20230518	5050	11.29	20220930	2.23	N	032540	500	69 억		207053	N	N	0	N	00	N
12	20230926	140401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	20	2	0.35	66199620	11713	78.64	5540	5850	5540	7340	3960	5650	5651.81	1.49	0	-981	5836	5742	5666	5572	5496	5735	5565	70	1690	500	3950	10	1	13931609	790	17.61	0.93	12	0.08	322.00	6121.00	8860	20230518	-36.00	5050	20220930	12.28	8860	-36.00	20230518	5350	5.98	20230726	8860	-36.00	20230518	5050	12.28	20220930	2.23	N	032540	500	69 억		207053	N	N	0	N	00	N
13	20230926	130402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	10	2	0.18	63763690	11283	75.76	5540	5850	5540	7340	3960	5650	5651.31	1.49	0	-1061	5836	5742	5666	5572	5496	5735	5565	70	1690	500	3950	10	1	13931609	789	17.58	0.92	12	0.08	322.00	6121.00	8860	20230518	-36.12	5050	20220930	12.08	8860	-36.12	20230518	5350	5.79	20230726	8860	-36.12	20230518	5050	12.08	20220930	2.23	N	032540	500	69 억		207053	N	N	0	N	00	N
14	20230926	120404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	30	2	0.53	62255930	11016	73.96	5540	5850	5540	7340	3960	5650	5651.41	1.49	0	-1233	5836	5742	5666	5572	5496	5735	5565	70	1690	500	3950	10	1	13931609	791	17.64	0.93	12	0.08	322.00	6121.00	8860	20230518	-35.89	5050	20220930	12.48	8860	-35.89	20230518	5350	6.17	20230726	8860	-35.89	20230518	5050	12.48	20220930	2.23	N	032540	500	69 억		207053	N	N	0	N	00	N
15	20230926	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-30	5	-0.53	54056980	9560	64.19	5540	5850	5540	7340	3960	5650	5654.50	1.49	0	-1171	5836	5742	5666	5572	5496	5735	5565	70	1690	500	3950	10	1	13931609	783	17.45	0.92	12	0.07	322.00	6121.00	8860	20230518	-36.57	5050	20220930	11.29	8860	-36.57	20230518	5350	5.05	20230726	8860	-36.57	20230518	5050	11.29	20220930	2.23	N	032540	500	69 억		207053	N	N	0	N	00	N
16	20230926	100402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-80	5	-1.42	5751090	1030	6.92	5540	5730	5540	7340	3960	5650	5583.58	1.49	0	-358	5836	5742	5666	5572	5496	5735	5565	70	1690	500	3950	10	1	13931609	776	17.30	0.91	12	0.01	322.00	6121.00	8860	20230518	-37.13	5050	20220930	10.30	8860	-37.13	20230518	5350	4.11	20230726	8860	-37.13	20230518	5050	10.30	20220930	2.23	N	032540	500	69 억		207053	N	N	0	N	00	N
17	20230926	090402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	80	2	1.42	2025580	365	2.45	5540	5730	5540	7340	3960	5650	5549.53	1.49	0	-50	5836	5742	5666	5572	5496	5735	5565	70	1690	500	3950	10	1	13931609	798	17.80	0.94	12	0.00	322.00	6121.00	8860	20230518	-35.33	5050	20220930	13.47	8860	-35.33	20230518	5350	7.10	20230726	8860	-35.33	20230518	5050	13.47	20220930	2.23	N	032540	500	69 억		207053	N	N	0	N	00	N
18	20230925	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	50	2	0.89	84123710	14884	222.58	5650	5760	5590	7280	3920	5600	5651.96	1.49	0	157	5766	5682	5626	5542	5486	5655	5515	70	1680	500	3920	10	1	13931609	787	17.55	0.92	12	0.11	322.00	6121.00	8860	20230518	-36.23	5050	20220930	11.88	8860	-36.23	20230518	5350	5.61	20230726	8860	-36.23	20230518	5050	11.88	20220930	2.27	N	032540	500	69 억		206896	N	N	0	N	00	N
19	20230925	150405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	30	2	0.54	72152210	12752	190.70	5650	5760	5600	7280	3920	5600	5658.11	1.49	0	-154	5766	5682	5626	5542	5486	5655	5515	70	1680	500	3920	10	1	13931609	784	17.48	0.92	12	0.09	322.00	6121.00	8860	20230518	-36.46	5050	20220930	11.49	8860	-36.46	20230518	5350	5.23	20230726	8860	-36.46	20230518	5050	11.49	20220930	2.27	N	032540	500	69 억		206896	N	N	0	N	00	N
20	20230925	140358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	70	2	1.25	57909030	10227	152.94	5650	5760	5600	7280	3920	5600	5662.37	1.49	0	-417	5766	5682	5626	5542	5486	5655	5515	70	1680	500	3920	10	1	13931609	790	17.61	0.93	12	0.07	322.00	6121.00	8860	20230518	-36.00	5050	20220930	12.28	8860	-36.00	20230518	5350	5.98	20230726	8860	-36.00	20230518	5050	12.28	20220930	2.27	N	032540	500	69 억		206896	N	N	0	N	00	N
21	20230925	130359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	100	2	1.79	50712230	8957	133.95	5650	5760	5600	7280	3920	5600	5661.74	1.49	0	-576	5766	5682	5626	5542	5486	5655	5515	70	1680	500	3920	10	1	13931609	794	17.70	0.93	12	0.06	322.00	6121.00	8860	20230518	-35.67	5050	20220930	12.87	8860	-35.67	20230518	5350	6.54	20230726	8860	-35.67	20230518	5050	12.87	20220930	2.27	N	032540	500	69 억		206896	N	N	0	N	00	N
22	20230925	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	110	2	1.96	34031060	5999	89.71	5650	5760	5600	7280	3920	5600	5672.79	1.49	0	-1002	5766	5682	5626	5542	5486	5655	5515	70	1680	500	3920	10	1	13931609	795	17.73	0.93	12	0.04	322.00	6121.00	8860	20230518	-35.55	5050	20220930	13.07	8860	-35.55	20230518	5350	6.73	20230726	8860	-35.55	20230518	5050	13.07	20220930	2.27	N	032540	500	69 억		206896	N	N	0	N	00	N
23	20230925	110359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	50	2	0.89	22291990	3936	58.86	5650	5760	5600	7280	3920	5600	5663.62	1.49	0	-661	5766	5682	5626	5542	5486	5655	5515	70	1680	500	3920	10	1	13931609	787	17.55	0.92	12	0.03	322.00	6121.00	8860	20230518	-36.23	5050	20220930	11.88	8860	-36.23	20230518	5350	5.61	20230726	8860	-36.23	20230518	5050	11.88	20220930	2.27	N	032540	500	69 억		206896	N	N	0	N	00	N
24	20230925	100402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	100	2	1.79	16848750	2973	44.46	5650	5760	5600	7280	3920	5600	5667.26	1.49	0	-540	5766	5682	5626	5542	5486	5655	5515	70	1680	500	3920	10	1	13931609	794	17.70	0.93	12	0.02	322.00	6121.00	8860	20230518	-35.67	5050	20220930	12.87	8860	-35.67	20230518	5350	6.54	20230726	8860	-35.67	20230518	5050	12.87	20220930	2.27	N	032540	500	69 억		206896	N	N	0	N	00	N
25	20230925	090402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	30	2	0.54	4208390	747	11.17	5650	5670	5600	7280	3920	5600	5633.72	1.49	0	-107	5766	5682	5626	5542	5486	5655	5515	70	1680	500	3920	10	1	13931609	784	17.48	0.92	12	0.01	322.00	6121.00	8860	20230518	-36.46	5050	20220930	11.49	8860	-36.46	20230518	5350	5.23	20230726	8860	-36.46	20230518	5050	11.49	20220930	2.27	N	032540	500	69 억		206896	N	N	0	N	00	N
26	20230922	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-70	5	-1.23	36592330	6503	20.56	5610	5710	5570	7370	3970	5670	5626.99	1.49	0	-450	5876	5772	5606	5502	5336	5690	5420	70	1700	500	3960	10	1	13931609	780	17.39	0.91	12	0.05	322.00	6121.00	8860	20230518	-36.79	5050	20220930	10.89	8860	-36.79	20230518	5350	4.67	20230726	8860	-36.79	20230518	5050	10.89	20220930	2.29	N	032540	500	69 억		207346	N	N	0	N	00	N
27	20230922	150410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-50	5	-0.88	31501080	5594	17.69	5610	5710	5570	7370	3970	5670	5631.23	1.49	0	-548	5876	5772	5606	5502	5336	5690	5420	70	1700	500	3960	10	1	13931609	783	17.45	0.92	12	0.04	322.00	6121.00	8860	20230518	-36.57	5050	20220930	11.29	8860	-36.57	20230518	5350	5.05	20230726	8860	-36.57	20230518	5050	11.29	20220930	2.29	N	032540	500	69 억		207346	N	N	0	N	00	N
28	20230922	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	0	3	0.00	28586120	5076	16.05	5610	5710	5570	7370	3970	5670	5631.62	1.49	0	-609	5876	5772	5606	5502	5336	5690	5420	70	1700	500	3960	10	1	13931609	790	17.61	0.93	12	0.04	322.00	6121.00	8860	20230518	-36.00	5050	20220930	12.28	8860	-36.00	20230518	5350	5.98	20230726	8860	-36.00	20230518	5050	12.28	20220930	2.29	N	032540	500	69 억		207346	N	N	0	N	00	N
29	20230922	130349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	20	2	0.35	27277690	4845	15.32	5610	5710	5570	7370	3970	5670	5630.07	1.49	0	-490	5876	5772	5606	5502	5336	5690	5420	70	1700	500	3960	10	1	13931609	793	17.67	0.93	12	0.03	322.00	6121.00	8860	20230518	-35.78	5050	20220930	12.67	8860	-35.78	20230518	5350	6.36	20230726	8860	-35.78	20230518	5050	12.67	20220930	2.29	N	032540	500	69 억		207346	N	N	0	N	00	N
30	20230922	120347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	30	2	0.53	23662090	4207	13.30	5610	5710	5570	7370	3970	5670	5624.46	1.49	0	-164	5876	5772	5606	5502	5336	5690	5420	70	1700	500	3960	10	1	13931609	794	17.70	0.93	12	0.03	322.00	6121.00	8860	20230518	-35.67	5050	20220930	12.87	8860	-35.67	20230518	5350	6.54	20230726	8860	-35.67	20230518	5050	12.87	20220930	2.29	N	032540	500	69 억		207346	N	N	0	N	00	N
31	20230922	110347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	20	2	0.35	22838420	4062	12.84	5610	5710	5570	7370	3970	5670	5622.46	1.49	0	-183	5876	5772	5606	5502	5336	5690	5420	70	1700	500	3960	10	1	13931609	793	17.67	0.93	12	0.03	322.00	6121.00	8860	20230518	-35.78	5050	20220930	12.67	8860	-35.78	20230518	5350	6.36	20230726	8860	-35.78	20230518	5050	12.67	20220930	2.29	N	032540	500	69 억		207346	N	N	0	N	00	N
32	20230922	100348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-60	5	-1.06	15473680	2756	8.71	5610	5710	5570	7370	3970	5670	5614.54	1.49	0	-492	5876	5772	5606	5502	5336	5690	5420	70	1700	500	3960	10	1	13931609	782	17.42	0.92	12	0.02	322.00	6121.00	8860	20230518	-36.68	5050	20220930	11.09	8860	-36.68	20230518	5350	4.86	20230726	8860	-36.68	20230518	5050	11.09	20220930	2.29	N	032540	500	69 억		207346	N	N	0	N	00	N
33	20230922	090343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-60	5	-1.06	712350	127	0.40	5610	5610	5600	7370	3970	5670	5609.06	1.49	0	-18	5876	5772	5606	5502	5336	5690	5420	70	1700	500	3960	10	1	13931609	782	17.42	0.92	12	0.00	322.00	6121.00	8860	20230518	-36.68	5050	20220930	11.09	8860	-36.68	20230518	5350	4.86	20230726	8860	-36.68	20230518	5050	11.09	20220930	2.29	N	032540	500	69 억		207346	N	N	0	N	00	N
34	20230921	160349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-50	5	-0.87	176761580	31631	264.54	5690	5710	5440	7430	4010	5720	5588.24	1.51	0	-2993	5800	5760	5710	5670	5620	5765	5675	70	1710	500	4000	10	1	13931609	790	17.61	0.93	12	0.23	322.00	6121.00	8860	20230518	-36.00	5050	20220930	12.28	8860	-36.00	20230518	5350	5.98	20230726	8860	-36.00	20230518	5050	12.28	20220930	2.28	N	032540	500	69 억		210342	N	N	0	N	00	N
35	20230921	150344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-120	5	-2.10	162047600	29018	242.69	5690	5710	5440	7430	4010	5720	5584.38	1.51	0	-2356	5800	5760	5710	5670	5620	5765	5675	70	1710	500	4000	10	1	13931609	780	17.39	0.91	12	0.21	322.00	6121.00	8860	20230518	-36.79	5050	20220930	10.89	8860	-36.79	20230518	5350	4.67	20230726	8860	-36.79	20230518	5050	10.89	20220930	2.28	N	032540	500	69 억		210342	N	N	0	N	00	N
36	20230921	140345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-50	5	-0.87	155074380	27779	232.32	5690	5710	5440	7430	4010	5720	5582.43	1.51	0	-2348	5800	5760	5710	5670	5620	5765	5675	70	1710	500	4000	10	1	13931609	790	17.61	0.93	12	0.20	322.00	6121.00	8860	20230518	-36.00	5050	20220930	12.28	8860	-36.00	20230518	5350	5.98	20230726	8860	-36.00	20230518	5050	12.28	20220930	2.28	N	032540	500	69 억		210342	N	N	0	N	00	N
37	20230921	130342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-60	5	-1.05	146991650	26355	220.41	5690	5710	5440	7430	4010	5720	5577.37	1.51	0	-2396	5800	5760	5710	5670	5620	5765	5675	70	1710	500	4000	10	1	13931609	789	17.58	0.92	12	0.19	322.00	6121.00	8860	20230518	-36.12	5050	20220930	12.08	8860	-36.12	20230518	5350	5.79	20230726	8860	-36.12	20230518	5050	12.08	20220930	2.28	N	032540	500	69 억		210342	N	N	0	N	00	N
38	20230921	120341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-100	5	-1.75	144001520	25824	215.97	5690	5710	5440	7430	4010	5720	5576.27	1.51	0	-2340	5800	5760	5710	5670	5620	5765	5675	70	1710	500	4000	10	1	13931609	783	17.45	0.92	12	0.19	322.00	6121.00	8860	20230518	-36.57	5050	20220930	11.29	8860	-36.57	20230518	5350	5.05	20230726	8860	-36.57	20230518	5050	11.29	20220930	2.28	N	032540	500	69 억		210342	N	N	0	N	00	N
39	20230921	110349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-120	5	-2.10	118856650	21320	178.31	5690	5710	5440	7430	4010	5720	5574.89	1.51	0	-777	5800	5760	5710	5670	5620	5765	5675	70	1710	500	4000	10	1	13931609	780	17.39	0.91	12	0.15	322.00	6121.00	8860	20230518	-36.79	5050	20220930	10.89	8860	-36.79	20230518	5350	4.67	20230726	8860	-36.79	20230518	5050	10.89	20220930	2.28	N	032540	500	69 억		210342	N	N	0	N	00	N
40	20230921	100342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-170	5	-2.97	107194430	19228	160.81	5690	5710	5440	7430	4010	5720	5574.91	1.51	0	-1423	5800	5760	5710	5670	5620	5765	5675	70	1710	500	4000	10	1	13931609	773	17.24	0.91	12	0.14	322.00	6121.00	8860	20230518	-37.36	5050	20220930	9.90	8860	-37.36	20230518	5350	3.74	20230726	8860	-37.36	20230518	5050	9.90	20220930	2.28	N	032540	500	69 억		210342	N	N	0	N	00	N
41	20230921	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-20	5	-0.35	3585430	635	5.31	5690	5700	5620	7430	4010	5720	5646.35	1.51	0	12	5800	5760	5710	5670	5620	5765	5675	70	1710	500	4000	10	1	13931609	794	17.70	0.93	12	0.00	322.00	6121.00	8860	20230518	-35.67	5050	20220930	12.87	8860	-35.67	20230518	5350	6.54	20230726	8860	-35.67	20230518	5050	12.87	20220930	2.28	N	032540	500	69 억		210342	N	N	0	N	00	N
42	20230920	160348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-20	5	-0.35	67977900	11947	88.92	5720	5750	5660	7460	4020	5740	5689.96	1.53	0	-3194	5900	5820	5770	5690	5640	5795	5665	70	1720	500	4010	10	1	13931609	797	17.76	0.93	12	0.09	322.00	6121.00	8860	20230518	-35.44	5050	20220930	13.27	8860	-35.44	20230518	5350	6.92	20230726	8860	-35.44	20230518	5050	13.27	20220930	2.31	N	032540	500	69 억		213358	N	N	0	N	00	N
43	20230920	150338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-20	5	-0.35	62995490	11074	82.43	5720	5750	5660	7460	4020	5740	5688.59	1.53	0	-3255	5900	5820	5770	5690	5640	5795	5665	70	1720	500	4010	10	1	13931609	797	17.76	0.93	12	0.08	322.00	6121.00	8860	20230518	-35.44	5050	20220930	13.27	8860	-35.44	20230518	5350	6.92	20230726	8860	-35.44	20230518	5050	13.27	20220930	2.31	N	032540	500	69 억		213358	N	N	0	N	00	N
44	20230920	140342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-30	5	-0.52	55650800	9787	72.85	5720	5750	5660	7460	4020	5740	5686.20	1.53	0	-2955	5900	5820	5770	5690	5640	5795	5665	70	1720	500	4010	10	1	13931609	795	17.73	0.93	12	0.07	322.00	6121.00	8860	20230518	-35.55	5050	20220930	13.07	8860	-35.55	20230518	5350	6.73	20230726	8860	-35.55	20230518	5050	13.07	20220930	2.31	N	032540	500	69 억		213358	N	N	0	N	00	N
45	20230920	130340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-60	5	-1.05	51236930	9011	67.07	5720	5750	5660	7460	4020	5740	5686.04	1.53	0	-2588	5900	5820	5770	5690	5640	5795	5665	70	1720	500	4010	10	1	13931609	791	17.64	0.93	12	0.06	322.00	6121.00	8860	20230518	-35.89	5050	20220930	12.48	8860	-35.89	20230518	5350	6.17	20230726	8860	-35.89	20230518	5050	12.48	20220930	2.31	N	032540	500	69 억		213358	N	N	0	N	00	N
46	20230920	120340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-50	5	-0.87	45175810	7946	59.14	5720	5750	5660	7460	4020	5740	5685.35	1.53	0	-2151	5900	5820	5770	5690	5640	5795	5665	70	1720	500	4010	10	1	13931609	793	17.67	0.93	12	0.06	322.00	6121.00	8860	20230518	-35.78	5050	20220930	12.67	8860	-35.78	20230518	5350	6.36	20230726	8860	-35.78	20230518	5050	12.67	20220930	2.31	N	032540	500	69 억		213358	N	N	0	N	00	N
47	20230920	110344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-20	5	-0.35	41241130	7255	54.00	5720	5750	5660	7460	4020	5740	5684.51	1.53	0	-1875	5900	5820	5770	5690	5640	5795	5665	70	1720	500	4010	10	1	13931609	797	17.76	0.93	12	0.05	322.00	6121.00	8860	20230518	-35.44	5050	20220930	13.27	8860	-35.44	20230518	5350	6.92	20230726	8860	-35.44	20230518	5050	13.27	20220930	2.31	N	032540	500	69 억		213358	N	N	0	N	00	N
48	20230920	100334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-30	5	-0.52	40162850	7066	52.59	5720	5750	5660	7460	4020	5740	5683.96	1.53	0	-1907	5900	5820	5770	5690	5640	5795	5665	70	1720	500	4010	10	1	13931609	795	17.73	0.93	12	0.05	322.00	6121.00	8860	20230518	-35.55	5050	20220930	13.07	8860	-35.55	20230518	5350	6.73	20230726	8860	-35.55	20230518	5050	13.07	20220930	2.31	N	032540	500	69 억		213358	N	N	0	N	00	N
49	20230920	090341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-30	5	-0.52	1051340	184	1.37	5720	5750	5710	7460	4020	5740	5713.80	1.53	0	-148	5900	5820	5770	5690	5640	5795	5665	70	1720	500	4010	10	1	13931609	795	17.73	0.93	12	0.00	322.00	6121.00	8860	20230518	-35.55	5050	20220930	13.07	8860	-35.55	20230518	5350	6.73	20230726	8860	-35.55	20230518	5050	13.07	20220930	2.31	N	032540	500	69 억		213358	N	N	0	N	00	N
50	20230919	160337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-120	5	-2.05	77423470	13435	131.56	5850	5850	5720	7610	4110	5860	5763.34	1.55	0	-2744	6086	5972	5866	5752	5646	5920	5700	70	1750	500	4100	10	1	13931609	800	17.83	0.94	12	0.10	322.00	6121.00	8860	20230518	-35.21	5050	20220930	13.66	8860	-35.21	20230518	5350	7.29	20230726	8860	-35.21	20230518	5050	13.66	20220930	2.32	N	032540	500	69 억		216103	N	N	0	N	00	N
51	20230919	150337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-120	5	-2.05	62462360	10827	106.02	5850	5850	5730	7610	4110	5860	5769.13	1.55	0	-2894	6086	5972	5866	5752	5646	5920	5700	70	1750	500	4100	10	1	13931609	800	17.83	0.94	12	0.08	322.00	6121.00	8860	20230518	-35.21	5050	20220930	13.66	8860	-35.21	20230518	5350	7.29	20230726	8860	-35.21	20230518	5050	13.66	20220930	2.32	N	032540	500	69 억		216103	N	N	0	N	00	N
52	20230919	140335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-120	5	-2.05	56532050	9794	95.91	5850	5850	5740	7610	4110	5860	5772.11	1.55	0	-2938	6086	5972	5866	5752	5646	5920	5700	70	1750	500	4100	10	1	13931609	800	17.83	0.94	12	0.07	322.00	6121.00	8860	20230518	-35.21	5050	20220930	13.66	8860	-35.21	20230518	5350	7.29	20230726	8860	-35.21	20230518	5050	13.66	20220930	2.32	N	032540	500	69 억		216103	N	N	0	N	00	N
53	20230919	130333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-100	5	-1.71	36363480	6291	61.60	5850	5850	5750	7610	4110	5860	5780.24	1.55	0	-2587	6086	5972	5866	5752	5646	5920	5700	70	1750	500	4100	10	1	13931609	802	17.89	0.94	12	0.05	322.00	6121.00	8860	20230518	-34.99	5050	20220930	14.06	8860	-34.99	20230518	5350	7.66	20230726	8860	-34.99	20230518	5050	14.06	20220930	2.32	N	032540	500	69 억		216103	N	N	0	N	00	N
54	20230919	120344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-100	5	-1.71	30634360	5298	51.88	5850	5850	5750	7610	4110	5860	5782.25	1.55	0	-2576	6086	5972	5866	5752	5646	5920	5700	70	1750	500	4100	10	1	13931609	802	17.89	0.94	12	0.04	322.00	6121.00	8860	20230518	-34.99	5050	20220930	14.06	8860	-34.99	20230518	5350	7.66	20230726	8860	-34.99	20230518	5050	14.06	20220930	2.32	N	032540	500	69 억		216103	N	N	0	N	00	N
55	20230919	110344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-90	5	-1.54	27518050	4757	46.58	5850	5850	5760	7610	4110	5860	5784.75	1.55	0	-2528	6086	5972	5866	5752	5646	5920	5700	70	1750	500	4100	10	1	13931609	804	17.92	0.94	12	0.03	322.00	6121.00	8860	20230518	-34.88	5050	20220930	14.26	8860	-34.88	20230518	5350	7.85	20230726	8860	-34.88	20230518	5050	14.26	20220930	2.32	N	032540	500	69 억		216103	N	N	0	N	00	N
56	20230919	100339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-90	5	-1.54	18170790	3137	30.72	5850	5850	5760	7610	4110	5860	5792.41	1.55	0	-1872	6086	5972	5866	5752	5646	5920	5700	70	1750	500	4100	10	1	13931609	804	17.92	0.94	12	0.02	322.00	6121.00	8860	20230518	-34.88	5050	20220930	14.26	8860	-34.88	20230518	5350	7.85	20230726	8860	-34.88	20230518	5050	14.26	20220930	2.32	N	032540	500	69 억		216103	N	N	0	N	00	N
57	20230919	090338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-40	5	-0.68	1108200	190	1.86	5850	5850	5820	7610	4110	5860	5832.63	1.55	0	-49	6086	5972	5866	5752	5646	5920	5700	70	1750	500	4100	10	1	13931609	811	18.07	0.95	12	0.00	322.00	6121.00	8860	20230518	-34.31	5050	20220930	15.25	8860	-34.31	20230518	5350	8.79	20230726	8860	-34.31	20230518	5050	15.25	20220930	2.32	N	032540	500	69 억		216103	N	N	0	N	00	N
58	20230918	160341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-30	5	-0.51	59284540	10212	130.30	5890	5980	5760	7650	4130	5890	5805.38	1.55	0	-426	5990	5940	5880	5830	5770	5965	5855	70	1760	500	4120	10	1	13931609	816	18.20	0.96	12	0.07	322.00	6121.00	8860	20230518	-33.86	5050	20220930	16.04	8860	-33.86	20230518	5350	9.53	20230726	8860	-33.86	20230518	5050	16.04	20220930	2.34	N	032540	500	69 억		216529	N	N	0	N	00	N
59	20230918	150337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-70	5	-1.19	32802760	5641	71.98	5890	5980	5780	7650	4130	5890	5815.06	1.55	0	-800	5990	5940	5880	5830	5770	5965	5855	70	1760	500	4120	10	1	13931609	811	18.07	0.95	12	0.04	322.00	6121.00	8860	20230518	-34.31	5050	20220930	15.25	8860	-34.31	20230518	5350	8.79	20230726	8860	-34.31	20230518	5050	15.25	20220930	2.34	N	032540	500	69 억		216529	N	N	0	N	00	N
60	20230918	140345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-70	5	-1.19	27136840	4667	59.55	5890	5980	5780	7650	4130	5890	5814.62	1.55	0	-42	5990	5940	5880	5830	5770	5965	5855	70	1760	500	4120	10	1	13931609	811	18.07	0.95	12	0.03	322.00	6121.00	8860	20230518	-34.31	5050	20220930	15.25	8860	-34.31	20230518	5350	8.79	20230726	8860	-34.31	20230518	5050	15.25	20220930	2.34	N	032540	500	69 억		216529	N	N	0	N	00	N
61	20230918	130337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-40	5	-0.68	25146200	4325	55.19	5890	5980	5780	7650	4130	5890	5814.15	1.55	0	217	5990	5940	5880	5830	5770	5965	5855	70	1760	500	4120	10	1	13931609	815	18.17	0.96	12	0.03	322.00	6121.00	8860	20230518	-33.97	5050	20220930	15.84	8860	-33.97	20230518	5350	9.35	20230726	8860	-33.97	20230518	5050	15.84	20220930	2.34	N	032540	500	69 억		216529	N	N	0	N	00	N
62	20230918	120340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-80	5	-1.36	21172170	3642	46.47	5890	5980	5780	7650	4130	5890	5813.34	1.55	0	143	5990	5940	5880	5830	5770	5965	5855	70	1760	500	4120	10	1	13931609	809	18.04	0.95	12	0.03	322.00	6121.00	8860	20230518	-34.42	5050	20220930	15.05	8860	-34.42	20230518	5350	8.60	20230726	8860	-34.42	20230518	5050	15.05	20220930	2.34	N	032540	500	69 억		216529	N	N	0	N	00	N
63	20230918	110340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-70	5	-1.19	20242690	3482	44.43	5890	5980	5780	7650	4130	5890	5813.52	1.55	0	155	5990	5940	5880	5830	5770	5965	5855	70	1760	500	4120	10	1	13931609	811	18.07	0.95	12	0.02	322.00	6121.00	8860	20230518	-34.31	5050	20220930	15.25	8860	-34.31	20230518	5350	8.79	20230726	8860	-34.31	20230518	5050	15.25	20220930	2.34	N	032540	500	69 억		216529	N	N	0	N	00	N
64	20230918	100335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-30	5	-0.51	18828250	3239	41.33	5890	5980	5780	7650	4130	5890	5812.98	1.55	0	224	5990	5940	5880	5830	5770	5965	5855	70	1760	500	4120	10	1	13931609	816	18.20	0.96	12	0.02	322.00	6121.00	8860	20230518	-33.86	5050	20220930	16.04	8860	-33.86	20230518	5350	9.53	20230726	8860	-33.86	20230518	5050	16.04	20220930	2.34	N	032540	500	69 억		216529	N	N	0	N	00	N
65	20230918	090332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	80	2	1.36	261340	44	0.56	5890	5980	5890	7650	4130	5890	5939.55	1.55	0	-7	5990	5940	5880	5830	5770	5965	5855	70	1760	500	4120	10	1	13931609	832	18.54	0.98	12	0.00	322.00	6121.00	8860	20230518	-32.62	5050	20220930	18.22	8860	-32.62	20230518	5350	11.59	20230726	8860	-32.62	20230518	5050	18.22	20220930	2.34	N	032540	500	69 억		216529	N	N	0	N	00	N
66	20230915	160338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	70	2	1.20	46038750	7837	92.99	5830	5930	5820	7560	4080	5820	5874.54	1.55	0	132	5933	5876	5813	5756	5693	5905	5785	70	1740	500	4070	10	1	13931609	821	18.29	0.96	12	0.06	322.00	6121.00	8860	20230518	-33.52	5050	20220930	16.63	8860	-33.52	20230518	5350	10.09	20230726	8860	-33.52	20230518	5050	16.63	20220930	2.31	N	032540	500	69 억		216397	N	N	0	N	00	N
67	20230915	150337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	70	2	1.20	44751100	7618	90.39	5830	5930	5820	7560	4080	5820	5874.39	1.55	0	239	5933	5876	5813	5756	5693	5905	5785	70	1740	500	4070	10	1	13931609	821	18.29	0.96	12	0.05	322.00	6121.00	8860	20230518	-33.52	5050	20220930	16.63	8860	-33.52	20230518	5350	10.09	20230726	8860	-33.52	20230518	5050	16.63	20220930	2.31	N	032540	500	69 억		216397	N	N	0	N	00	N
68	20230915	140336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	80	2	1.37	34568790	5878	69.74	5830	5930	5830	7560	4080	5820	5881.05	1.55	0	161	5933	5876	5813	5756	5693	5905	5785	70	1740	500	4070	10	1	13931609	822	18.32	0.96	12	0.04	322.00	6121.00	8860	20230518	-33.41	5050	20220930	16.83	8860	-33.41	20230518	5350	10.28	20230726	8860	-33.41	20230518	5050	16.83	20220930	2.31	N	032540	500	69 억		216397	N	N	0	N	00	N
69	20230915	130335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	100	2	1.72	30012650	5106	60.58	5830	5920	5830	7560	4080	5820	5877.92	1.55	0	243	5933	5876	5813	5756	5693	5905	5785	70	1740	500	4070	10	1	13931609	825	18.39	0.97	12	0.04	322.00	6121.00	8860	20230518	-33.18	5050	20220930	17.23	8860	-33.18	20230518	5350	10.65	20230726	8860	-33.18	20230518	5050	17.23	20220930	2.31	N	032540	500	69 억		216397	N	N	0	N	00	N
70	20230915	120338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	100	2	1.72	28978660	4931	58.51	5830	5920	5830	7560	4080	5820	5876.83	1.55	0	266	5933	5876	5813	5756	5693	5905	5785	70	1740	500	4070	10	1	13931609	825	18.39	0.97	12	0.04	322.00	6121.00	8860	20230518	-33.18	5050	20220930	17.23	8860	-33.18	20230518	5350	10.65	20230726	8860	-33.18	20230518	5050	17.23	20220930	2.31	N	032540	500	69 억		216397	N	N	0	N	00	N
71	20230915	110338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	80	2	1.37	26507120	4512	53.54	5830	5900	5830	7560	4080	5820	5874.80	1.55	0	115	5933	5876	5813	5756	5693	5905	5785	70	1740	500	4070	10	1	13931609	822	18.32	0.96	12	0.03	322.00	6121.00	8860	20230518	-33.41	5050	20220930	16.83	8860	-33.41	20230518	5350	10.28	20230726	8860	-33.41	20230518	5050	16.83	20220930	2.31	N	032540	500	69 억		216397	N	N	0	N	00	N
72	20230915	100340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	60	2	1.03	19760450	3366	39.94	5830	5900	5830	7560	4080	5820	5870.60	1.55	0	-691	5933	5876	5813	5756	5693	5905	5785	70	1740	500	4070	10	1	13931609	819	18.26	0.96	12	0.02	322.00	6121.00	8860	20230518	-33.63	5050	20220930	16.44	8860	-33.63	20230518	5350	9.91	20230726	8860	-33.63	20230518	5050	16.44	20220930	2.31	N	032540	500	69 억		216397	N	N	0	N	00	N
73	20230915	090333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	10	2	0.17	513040	88	1.04	5830	5830	5830	7560	4080	5820	5830.00	1.55	0	-15	5933	5876	5813	5756	5693	5905	5785	70	1740	500	4070	10	1	13931609	812	18.11	0.95	12	0.00	322.00	6121.00	8860	20230518	-34.20	5050	20220930	15.45	8860	-34.20	20230518	5350	8.97	20230726	8860	-34.20	20230518	5050	15.45	20220930	2.31	N	032540	500	69 억		216397	N	N	0	N	00	N
74	20230914	160336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	20	2	0.34	48885560	8423	21.32	5750	5870	5750	7540	4060	5800	5803.82	1.56	0	-307	6133	5966	5873	5706	5613	5920	5660	70	1740	500	4060	10	1	13931609	811	18.07	0.95	12	0.06	322.00	6121.00	8860	20230518	-34.31	5050	20220930	15.25	8860	-34.31	20230518	5350	8.79	20230726	8860	-34.31	20230518	5050	15.25	20220930	2.29	N	032540	500	69 억		216704	N	N	0	N	00	N
75	20230914	150331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	30	2	0.52	43267020	7458	18.88	5750	5870	5750	7540	4060	5800	5801.42	1.56	0	-353	6133	5966	5873	5706	5613	5920	5660	70	1740	500	4060	10	1	13931609	812	18.11	0.95	12	0.05	322.00	6121.00	8860	20230518	-34.20	5050	20220930	15.45	8860	-34.20	20230518	5350	8.97	20230726	8860	-34.20	20230518	5050	15.45	20220930	2.29	N	032540	500	69 억		216704	N	N	0	N	00	N
76	20230914	140331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-10	5	-0.17	37539290	6474	16.39	5750	5870	5750	7540	4060	5800	5798.47	1.56	0	82	6133	5966	5873	5706	5613	5920	5660	70	1740	500	4060	10	1	13931609	807	17.98	0.95	12	0.05	322.00	6121.00	8860	20230518	-34.65	5050	20220930	14.65	8860	-34.65	20230518	5350	8.22	20230726	8860	-34.65	20230518	5050	14.65	20220930	2.29	N	032540	500	69 억		216704	N	N	0	N	00	N
77	20230914	130329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	30	2	0.52	33871490	5842	14.79	5750	5870	5750	7540	4060	5800	5797.93	1.56	0	20	6133	5966	5873	5706	5613	5920	5660	70	1740	500	4060	10	1	13931609	812	18.11	0.95	12	0.04	322.00	6121.00	8860	20230518	-34.20	5050	20220930	15.45	8860	-34.20	20230518	5350	8.97	20230726	8860	-34.20	20230518	5050	15.45	20220930	2.29	N	032540	500	69 억		216704	N	N	0	N	00	N
78	20230914	120336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	70	2	1.21	22796520	3940	9.97	5750	5870	5750	7540	4060	5800	5785.92	1.56	0	-932	6133	5966	5873	5706	5613	5920	5660	70	1740	500	4060	10	1	13931609	818	18.23	0.96	12	0.03	322.00	6121.00	8860	20230518	-33.75	5050	20220930	16.24	8860	-33.75	20230518	5350	9.72	20230726	8860	-33.75	20230518	5050	16.24	20220930	2.29	N	032540	500	69 억		216704	N	N	0	N	00	N
79	20230914	110332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	30	2	0.52	18495060	3205	8.11	5750	5830	5750	7540	4060	5800	5770.69	1.56	0	-654	6133	5966	5873	5706	5613	5920	5660	70	1740	500	4060	10	1	13931609	812	18.11	0.95	12	0.02	322.00	6121.00	8860	20230518	-34.20	5050	20220930	15.45	8860	-34.20	20230518	5350	8.97	20230726	8860	-34.20	20230518	5050	15.45	20220930	2.29	N	032540	500	69 억		216704	N	N	0	N	00	N
80	20230914	100328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	10	2	0.17	16572760	2874	7.28	5750	5830	5750	7540	4060	5800	5766.44	1.56	0	-472	6133	5966	5873	5706	5613	5920	5660	70	1740	500	4060	10	1	13931609	809	18.04	0.95	12	0.02	322.00	6121.00	8860	20230518	-34.42	5050	20220930	15.05	8860	-34.42	20230518	5350	8.60	20230726	8860	-34.42	20230518	5050	15.05	20220930	2.29	N	032540	500	69 억		216704	N	N	0	N	00	N
81	20230914	090334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	0	3	0.00	8968700	1559	3.95	5750	5800	5750	7540	4060	5800	5752.85	1.56	0	20	6133	5966	5873	5706	5613	5920	5660	70	1740	500	4060	10	1	13931609	808	18.01	0.95	12	0.01	322.00	6121.00	8860	20230518	-34.54	5050	20220930	14.85	8860	-34.54	20230518	5350	8.41	20230726	8860	-34.54	20230518	5050	14.85	20220930	2.29	N	032540	500	69 억		216704	N	N	0	N	00	N
82	20230913	160336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-220	5	-3.65	230454750	39493	170.26	5950	6040	5780	7820	4220	6020	5835.33	1.64	0	-11627	6246	6132	6006	5892	5766	6070	5830	70	1800	500	4210	10	1	13931609	808	18.01	0.95	12	0.28	322.00	6121.00	8860	20230518	-34.54	5050	20220930	14.85	8860	-34.54	20230518	5350	8.41	20230726	8860	-34.54	20230518	5050	14.85	20220930	2.32	N	032540	500	69 억		228332	N	N	0	N	00	N
83	20230913	150331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-190	5	-3.16	227756050	39028	168.25	5950	6040	5780	7820	4220	6020	5835.71	1.64	0	-11517	6246	6132	6006	5892	5766	6070	5830	70	1800	500	4210	10	1	13931609	812	18.11	0.95	12	0.28	322.00	6121.00	8860	20230518	-34.20	5050	20220930	15.45	8860	-34.20	20230518	5350	8.97	20230726	8860	-34.20	20230518	5050	15.45	20220930	2.32	N	032540	500	69 억		228332	N	N	0	N	00	N
84	20230913	140334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-180	5	-2.99	215054590	36849	158.86	5950	6040	5780	7820	4220	6020	5836.10	1.64	0	-10597	6246	6132	6006	5892	5766	6070	5830	70	1800	500	4210	10	1	13931609	814	18.14	0.95	12	0.26	322.00	6121.00	8860	20230518	-34.09	5050	20220930	15.64	8860	-34.09	20230518	5350	9.16	20230726	8860	-34.09	20230518	5050	15.64	20220930	2.32	N	032540	500	69 억		228332	N	N	0	N	00	N
85	20230913	130326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-180	5	-2.99	196999910	33756	145.53	5950	6040	5780	7820	4220	6020	5836.00	1.64	0	-9989	6246	6132	6006	5892	5766	6070	5830	70	1800	500	4210	10	1	13931609	814	18.14	0.95	12	0.24	322.00	6121.00	8860	20230518	-34.09	5050	20220930	15.64	8860	-34.09	20230518	5350	9.16	20230726	8860	-34.09	20230518	5050	15.64	20220930	2.32	N	032540	500	69 억		228332	N	N	0	N	00	N
86	20230913	120335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-200	5	-3.32	143231110	24526	105.73	5950	6040	5780	7820	4220	6020	5839.97	1.64	0	-5708	6246	6132	6006	5892	5766	6070	5830	70	1800	500	4210	10	1	13931609	811	18.07	0.95	12	0.18	322.00	6121.00	8860	20230518	-34.31	5050	20220930	15.25	8860	-34.31	20230518	5350	8.79	20230726	8860	-34.31	20230518	5050	15.25	20220930	2.32	N	032540	500	69 억		228332	N	N	0	N	00	N
87	20230913	110331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-180	5	-2.99	129376320	22149	95.49	5950	6040	5780	7820	4220	6020	5841.18	1.64	0	-5415	6246	6132	6006	5892	5766	6070	5830	70	1800	500	4210	10	1	13931609	814	18.14	0.95	12	0.16	322.00	6121.00	8860	20230518	-34.09	5050	20220930	15.64	8860	-34.09	20230518	5350	9.16	20230726	8860	-34.09	20230518	5050	15.64	20220930	2.32	N	032540	500	69 억		228332	N	N	0	N	00	N
88	20230913	100330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	-130	5	-2.16	23165610	3923	16.91	5950	6040	5830	7820	4220	6020	5905.08	1.64	0	-644	6246	6132	6006	5892	5766	6070	5830	70	1800	500	4210	10	1	13931609	821	18.29	0.96	12	0.03	322.00	6121.00	8860	20230518	-33.52	5050	20220930	16.63	8860	-33.52	20230518	5350	10.09	20230726	8860	-33.52	20230518	5050	16.63	20220930	2.32	N	032540	500	69 억		228332	N	N	0	N	00	N
89	20230913	090327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-20	5	-0.33	4232100	708	3.05	5950	6040	5950	7820	4220	6020	5977.54	1.64	0	-374	6246	6132	6006	5892	5766	6070	5830	70	1800	500	4210	10	1	13931609	836	18.63	0.98	12	0.01	322.00	6121.00	8860	20230518	-32.28	5050	20220930	18.81	8860	-32.28	20230518	5350	12.15	20230726	8860	-32.28	20230518	5050	18.81	20220930	2.32	N	032540	500	69 억		228332	N	N	0	N	00	N
90	20230912	160325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-40	5	-0.66	137845850	23190	117.50	6060	6120	5880	7870	4250	6060	5944.19	1.65	0	-2004	6166	6112	6016	5962	5866	6140	5990	70	1810	500	4240	10	1	13931609	839	18.70	0.98	12	0.17	322.00	6121.00	8860	20230518	-32.05	5050	20220930	19.21	8860	-32.05	20230518	5350	12.52	20230726	8860	-32.05	20230518	5050	19.21	20220930	2.32	N	032540	500	69 억		230337	N	N	0	N	00	N
91	20230912	150330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	-130	5	-2.15	113353190	19051	96.53	6060	6120	5900	7870	4250	6060	5949.99	1.65	0	-3387	6166	6112	6016	5962	5866	6140	5990	70	1810	500	4240	10	1	13931609	826	18.42	0.97	12	0.14	322.00	6121.00	8860	20230518	-33.07	5050	20220930	17.43	8860	-33.07	20230518	5350	10.84	20230726	8860	-33.07	20230518	5050	17.43	20220930	2.32	N	032540	500	69 억		230337	N	N	0	N	00	N
92	20230912	140330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	-150	5	-2.48	62041170	10373	52.56	6060	6120	5910	7870	4250	6060	5981.02	1.65	0	-4102	6166	6112	6016	5962	5866	6140	5990	70	1810	500	4240	10	1	13931609	823	18.35	0.97	12	0.07	322.00	6121.00	8860	20230518	-33.30	5050	20220930	17.03	8860	-33.30	20230518	5350	10.47	20230726	8860	-33.30	20230518	5050	17.03	20220930	2.32	N	032540	500	69 억		230337	N	N	0	N	00	N
93	20230912	130327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	-110	5	-1.82	42096230	7011	35.52	6060	6120	5930	7870	4250	6060	6004.31	1.65	0	-2005	6166	6112	6016	5962	5866	6140	5990	70	1810	500	4240	10	1	13931609	829	18.48	0.97	12	0.05	322.00	6121.00	8860	20230518	-32.84	5050	20220930	17.82	8860	-32.84	20230518	5350	11.21	20230726	8860	-32.84	20230518	5050	17.82	20220930	2.32	N	032540	500	69 억		230337	N	N	0	N	00	N
94	20230912	120321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	-40	5	-0.66	29710340	4931	24.98	6060	6120	5990	7870	4250	6060	6025.22	1.65	0	-1953	6166	6112	6016	5962	5866	6140	5990	70	1810	500	4240	10	1	13931609	839	18.70	0.98	12	0.04	322.00	6121.00	8860	20230518	-32.05	5050	20220930	19.21	8860	-32.05	20230518	5350	12.52	20230726	8860	-32.05	20230518	5050	19.21	20220930	2.32	N	032540	500	69 억		230337	N	N	0	N	00	N
95	20230912	110326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-70	5	-1.16	27201320	4513	22.87	6060	6120	5990	7870	4250	6060	6027.33	1.65	0	-1705	6166	6112	6016	5962	5866	6140	5990	70	1810	500	4240	10	1	13931609	835	18.60	0.98	12	0.03	322.00	6121.00	8860	20230518	-32.39	5050	20220930	18.61	8860	-32.39	20230518	5350	11.96	20230726	8860	-32.39	20230518	5050	18.61	20220930	2.32	N	032540	500	69 억		230337	N	N	0	N	00	N
96	20230912	100326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-30	5	-0.50	16306140	2701	13.69	6060	6120	6010	7870	4250	6060	6037.08	1.65	0	-348	6166	6112	6016	5962	5866	6140	5990	70	1810	500	4240	10	1	13931609	840	18.73	0.99	12	0.02	322.00	6121.00	8860	20230518	-31.94	5050	20220930	19.41	8860	-31.94	20230518	5350	12.71	20230726	8860	-31.94	20230518	5050	19.41	20220930	2.32	N	032540	500	69 억		230337	N	N	0	N	00	N
97	20230912	090330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-30	5	-0.50	3909990	645	3.27	6060	6120	6010	7870	4250	6060	6062.00	1.65	0	155	6166	6112	6016	5962	5866	6140	5990	70	1810	500	4240	10	1	13931609	840	18.73	0.99	12	0.00	322.00	6121.00	8860	20230518	-31.94	5050	20220930	19.41	8860	-31.94	20230518	5350	12.71	20230726	8860	-31.94	20230518	5050	19.41	20220930	2.32	N	032540	500	69 억		230337	N	N	0	N	00	N
98	20230911	160321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	140	2	2.36	119036460	19736	155.33	5920	6070	5920	7690	4150	5920	6031.44	1.65	0	526	5993	5956	5893	5856	5793	5975	5875	70	1770	500	4140	10	1	13931609	844	18.82	0.99	12	0.14	322.00	6121.00	8860	20230518	-31.60	5050	20220930	20.00	8860	-31.60	20230518	5350	13.27	20230726	8860	-31.60	20230518	5050	20.00	20220930	2.28	N	032540	500	69 억		229811	N	N	0	N	00	N
99	20230911	150329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	110	2	1.86	111351280	18466	145.33	5920	6070	5920	7690	4150	5920	6030.07	1.65	0	392	5993	5956	5893	5856	5793	5975	5875	70	1770	500	4140	10	1	13931609	840	18.73	0.99	12	0.13	322.00	6121.00	8860	20230518	-31.94	5050	20220930	19.41	8860	-31.94	20230518	5350	12.71	20230726	8860	-31.94	20230518	5050	19.41	20220930	2.28	N	032540	500	69 억		229811	N	N	0	N	00	N
100	20230911	140330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	140	2	2.36	107370630	17806	140.14	5920	6070	5920	7690	4150	5920	6030.03	1.65	0	716	5993	5956	5893	5856	5793	5975	5875	70	1770	500	4140	10	1	13931609	844	18.82	0.99	12	0.13	322.00	6121.00	8860	20230518	-31.60	5050	20220930	20.00	8860	-31.60	20230518	5350	13.27	20230726	8860	-31.60	20230518	5050	20.00	20220930	2.28	N	032540	500	69 억		229811	N	N	0	N	00	N
101	20230911	130324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	140	2	2.36	101341590	16808	132.28	5920	6070	5920	7690	4150	5920	6029.37	1.65	0	987	5993	5956	5893	5856	5793	5975	5875	70	1770	500	4140	10	1	13931609	844	18.82	0.99	12	0.12	322.00	6121.00	8860	20230518	-31.60	5050	20220930	20.00	8860	-31.60	20230518	5350	13.27	20230726	8860	-31.60	20230518	5050	20.00	20220930	2.28	N	032540	500	69 억		229811	N	N	0	N	00	N
102	20230911	120325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	150	2	2.53	95810410	15893	125.08	5920	6070	5920	7690	4150	5920	6028.47	1.65	0	618	5993	5956	5893	5856	5793	5975	5875	70	1770	500	4140	10	1	13931609	846	18.85	0.99	12	0.11	322.00	6121.00	8860	20230518	-31.49	5050	20220930	20.20	8860	-31.49	20230518	5350	13.46	20230726	8860	-31.49	20230518	5050	20.20	20220930	2.28	N	032540	500	69 억		229811	N	N	0	N	00	N
103	20230911	110320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	140	2	2.36	90924760	15087	118.74	5920	6070	5920	7690	4150	5920	6026.70	1.65	0	402	5993	5956	5893	5856	5793	5975	5875	70	1770	500	4140	10	1	13931609	844	18.82	0.99	12	0.11	322.00	6121.00	8860	20230518	-31.60	5050	20220930	20.00	8860	-31.60	20230518	5350	13.27	20230726	8860	-31.60	20230518	5050	20.00	20220930	2.28	N	032540	500	69 억		229811	N	N	0	N	00	N
104	20230911	100322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	80	2	1.35	45199530	7527	59.24	5920	6050	5920	7690	4150	5920	6004.99	1.65	0	-429	5993	5956	5893	5856	5793	5975	5875	70	1770	500	4140	10	1	13931609	836	18.63	0.98	12	0.05	322.00	6121.00	8860	20230518	-32.28	5050	20220930	18.81	8860	-32.28	20230518	5350	12.15	20230726	8860	-32.28	20230518	5050	18.81	20220930	2.28	N	032540	500	69 억		229811	N	N	0	N	00	N
105	20230911	090320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	10	2	0.17	1900330	321	2.53	5920	5930	5920	7690	4150	5920	5920.03	1.65	0	-21	5993	5956	5893	5856	5793	5975	5875	70	1770	500	4140	10	1	13931609	826	18.42	0.97	12	0.00	322.00	6121.00	8860	20230518	-33.07	5050	20220930	17.43	8860	-33.07	20230518	5350	10.84	20230726	8860	-33.07	20230518	5050	17.43	20220930	2.28	N	032540	500	69 억		229811	N	N	0	N	00	N
106	20230908	160325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	-20	5	-0.34	74529160	12653	46.59	5890	5930	5830	7720	4160	5940	5890.23	1.70	0	-7159	6180	6060	5930	5810	5680	5995	5745	70	1780	500	4150	10	1	13931609	825	18.39	0.97	12	0.09	322.00	6121.00	8860	20230518	-33.18	5050	20220930	17.23	8860	-33.18	20230518	5350	10.65	20230726	8860	-33.18	20230518	5050	17.23	20220930	2.29	N	032540	500	69 억		236970	N	N	0	N	00	N
107	20230908	150326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	-30	5	-0.51	71884200	12206	44.95	5890	5930	5830	7720	4160	5940	5889.25	1.70	0	-7144	6180	6060	5930	5810	5680	5995	5745	70	1780	500	4150	10	1	13931609	823	18.35	0.97	12	0.09	322.00	6121.00	8860	20230518	-33.30	5050	20220930	17.03	8860	-33.30	20230518	5350	10.47	20230726	8860	-33.30	20230518	5050	17.03	20220930	2.29	N	032540	500	69 억		236970	N	N	0	N	00	N
108	20230908	140323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	-30	5	-0.51	58173350	9882	36.39	5890	5930	5830	7720	4160	5940	5886.80	1.70	0	-6124	6180	6060	5930	5810	5680	5995	5745	70	1780	500	4150	10	1	13931609	823	18.35	0.97	12	0.07	322.00	6121.00	8860	20230518	-33.30	5050	20220930	17.03	8860	-33.30	20230518	5350	10.47	20230726	8860	-33.30	20230518	5050	17.03	20220930	2.29	N	032540	500	69 억		236970	N	N	0	N	00	N
109	20230908	130327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-70	5	-1.18	28819300	4899	18.04	5890	5930	5840	7720	4160	5940	5882.69	1.70	0	-2413	6180	6060	5930	5810	5680	5995	5745	70	1780	500	4150	10	1	13931609	818	18.23	0.96	12	0.04	322.00	6121.00	8860	20230518	-33.75	5050	20220930	16.24	8860	-33.75	20230518	5350	9.72	20230726	8860	-33.75	20230518	5050	16.24	20220930	2.29	N	032540	500	69 억		236970	N	N	0	N	00	N
110	20230908	120333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	-50	5	-0.84	21838770	3708	13.65	5890	5930	5850	7720	4160	5940	5889.64	1.70	0	-1619	6180	6060	5930	5810	5680	5995	5745	70	1780	500	4150	10	1	13931609	821	18.29	0.96	12	0.03	322.00	6121.00	8860	20230518	-33.52	5050	20220930	16.63	8860	-33.52	20230518	5350	10.09	20230726	8860	-33.52	20230518	5050	16.63	20220930	2.29	N	032540	500	69 억		236970	N	N	0	N	00	N
111	20230908	110328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	-40	5	-0.67	18496220	3141	11.57	5890	5930	5850	7720	4160	5940	5888.64	1.70	0	-1463	6180	6060	5930	5810	5680	5995	5745	70	1780	500	4150	10	1	13931609	822	18.32	0.96	12	0.02	322.00	6121.00	8860	20230518	-33.41	5050	20220930	16.83	8860	-33.41	20230518	5350	10.28	20230726	8860	-33.41	20230518	5050	16.83	20220930	2.29	N	032540	500	69 억		236970	N	N	0	N	00	N
112	20230908	100325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-80	5	-1.35	9938110	1690	6.22	5890	5920	5850	7720	4160	5940	5880.54	1.70	0	-1082	6180	6060	5930	5810	5680	5995	5745	70	1780	500	4150	10	1	13931609	816	18.20	0.96	12	0.01	322.00	6121.00	8860	20230518	-33.86	5050	20220930	16.04	8860	-33.86	20230518	5350	9.53	20230726	8860	-33.86	20230518	5050	16.04	20220930	2.29	N	032540	500	69 억		236970	N	N	0	N	00	N
113	20230908	090331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	-50	5	-0.84	2371970	403	1.48	5890	5890	5880	7720	4160	5940	5885.78	1.70	0	-172	6180	6060	5930	5810	5680	5995	5745	70	1780	500	4150	10	1	13931609	821	18.29	0.96	12	0.00	322.00	6121.00	8860	20230518	-33.52	5050	20220930	16.63	8860	-33.52	20230518	5350	10.09	20230726	8860	-33.52	20230518	5050	16.63	20220930	2.29	N	032540	500	69 억		236970	N	N	0	N	00	N
114	20230907	160325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	-60	5	-1.00	158908130	27075	156.16	6050	6050	5800	7800	4200	6000	5869.18	1.75	0	-7139	6140	6070	5960	5890	5780	6105	5925	70	1800	500	4200	10	1	13931609	828	18.45	0.97	12	0.19	322.00	6121.00	8860	20230518	-32.96	5050	20220930	17.62	8860	-32.96	20230518	5350	11.03	20230726	8860	-32.96	20230518	5050	17.62	20220930	2.18	N	032540	500	69 억		244110	N	N	0	N	00	N
115	20230907	150324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-160	5	-2.67	147530110	25135	144.97	6050	6050	5800	7800	4200	6000	5869.51	1.75	0	-6625	6140	6070	5960	5890	5780	6105	5925	70	1800	500	4200	10	1	13931609	814	18.14	0.95	12	0.18	322.00	6121.00	8860	20230518	-34.09	5050	20220930	15.64	8860	-34.09	20230518	5350	9.16	20230726	8860	-34.09	20230518	5050	15.64	20220930	2.18	N	032540	500	69 억		244110	N	N	0	N	00	N
116	20230907	140324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-160	5	-2.67	129250550	22006	126.92	6050	6050	5800	7800	4200	6000	5873.42	1.75	0	-5223	6140	6070	5960	5890	5780	6105	5925	70	1800	500	4200	10	1	13931609	814	18.14	0.95	12	0.16	322.00	6121.00	8860	20230518	-34.09	5050	20220930	15.64	8860	-34.09	20230518	5350	9.16	20230726	8860	-34.09	20230518	5050	15.64	20220930	2.18	N	032540	500	69 억		244110	N	N	0	N	00	N
117	20230907	130325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	-110	5	-1.83	83471750	14157	81.65	6050	6050	5860	7800	4200	6000	5896.15	1.75	0	-3631	6140	6070	5960	5890	5780	6105	5925	70	1800	500	4200	10	1	13931609	821	18.29	0.96	12	0.10	322.00	6121.00	8860	20230518	-33.52	5050	20220930	16.63	8860	-33.52	20230518	5350	10.09	20230726	8860	-33.52	20230518	5050	16.63	20220930	2.18	N	032540	500	69 억		244110	N	N	0	N	00	N
118	20230907	120327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	-80	5	-1.33	77182510	13088	75.49	6050	6050	5860	7800	4200	6000	5897.20	1.75	0	-3421	6140	6070	5960	5890	5780	6105	5925	70	1800	500	4200	10	1	13931609	825	18.39	0.97	12	0.09	322.00	6121.00	8860	20230518	-33.18	5050	20220930	17.23	8860	-33.18	20230518	5350	10.65	20230726	8860	-33.18	20230518	5050	17.23	20220930	2.18	N	032540	500	69 억		244110	N	N	0	N	00	N
119	20230907	110326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	-60	5	-1.00	67367960	11426	65.90	6050	6050	5860	7800	4200	6000	5896.02	1.75	0	-3210	6140	6070	5960	5890	5780	6105	5925	70	1800	500	4200	10	1	13931609	828	18.45	0.97	12	0.08	322.00	6121.00	8860	20230518	-32.96	5050	20220930	17.62	8860	-32.96	20230518	5350	11.03	20230726	8860	-32.96	20230518	5050	17.62	20220930	2.18	N	032540	500	69 억		244110	N	N	0	N	00	N
120	20230907	100325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	-110	5	-1.83	26815750	4518	26.06	6050	6050	5890	7800	4200	6000	5935.31	1.75	0	-1533	6140	6070	5960	5890	5780	6105	5925	70	1800	500	4200	10	1	13931609	821	18.29	0.96	12	0.03	322.00	6121.00	8860	20230518	-33.52	5050	20220930	16.63	8860	-33.52	20230518	5350	10.09	20230726	8860	-33.52	20230518	5050	16.63	20220930	2.18	N	032540	500	69 억		244110	N	N	0	N	00	N
121	20230907	090328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	-40	5	-0.67	3478940	579	3.34	6050	6050	5940	7800	4200	6000	6008.53	1.75	0	-264	6140	6070	5960	5890	5780	6105	5925	70	1800	500	4200	10	1	13931609	830	18.51	0.97	12	0.00	322.00	6121.00	8860	20230518	-32.73	5050	20220930	18.02	8860	-32.73	20230518	5350	11.40	20230726	8860	-32.73	20230518	5050	18.02	20220930	2.18	N	032540	500	69 억		244110	N	N	0	N	00	N
122	20230906	160323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	100	2	1.69	103362630	17338	13.65	5900	6030	5850	7670	4130	5900	5961.62	1.76	0	-1490	6260	6080	5950	5770	5640	6015	5705	70	1770	500	4130	10	1	13931609	836	18.63	0.98	12	0.12	322.00	6121.00	8860	20230518	-32.28	5050	20220930	18.81	8860	-32.28	20230518	5350	12.15	20230726	8860	-32.28	20230518	5050	18.81	20220930	2.18	N	032540	500	69 억		245599	N	N	0	N	00	N
123	20230906	150323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	50	2	0.85	98808190	16574	13.05	5900	6030	5850	7670	4130	5900	5961.64	1.76	0	-1854	6260	6080	5950	5770	5640	6015	5705	70	1770	500	4130	10	1	13931609	829	18.48	0.97	12	0.12	322.00	6121.00	8860	20230518	-32.84	5050	20220930	17.82	8860	-32.84	20230518	5350	11.21	20230726	8860	-32.84	20230518	5050	17.82	20220930	2.18	N	032540	500	69 억		245599	N	N	0	N	00	N
124	20230906	140325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	70	2	1.19	93361620	15659	12.33	5900	6030	5850	7670	4130	5900	5962.17	1.76	0	-1695	6260	6080	5950	5770	5640	6015	5705	70	1770	500	4130	10	1	13931609	832	18.54	0.98	12	0.11	322.00	6121.00	8860	20230518	-32.62	5050	20220930	18.22	8860	-32.62	20230518	5350	11.59	20230726	8860	-32.62	20230518	5050	18.22	20220930	2.18	N	032540	500	69 억		245599	N	N	0	N	00	N
125	20230906	130324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	110	2	1.86	89800920	15064	11.86	5900	6030	5850	7670	4130	5900	5961.29	1.76	0	-1907	6260	6080	5950	5770	5640	6015	5705	70	1770	500	4130	10	1	13931609	837	18.66	0.98	12	0.11	322.00	6121.00	8860	20230518	-32.17	5050	20220930	19.01	8860	-32.17	20230518	5350	12.34	20230726	8860	-32.17	20230518	5050	19.01	20220930	2.18	N	032540	500	69 억		245599	N	N	0	N	00	N
126	20230906	120327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	120	2	2.03	75321300	12646	9.96	5900	6030	5850	7670	4130	5900	5956.14	1.76	0	-1445	6260	6080	5950	5770	5640	6015	5705	70	1770	500	4130	10	1	13931609	839	18.70	0.98	12	0.09	322.00	6121.00	8860	20230518	-32.05	5050	20220930	19.21	8860	-32.05	20230518	5350	12.52	20230726	8860	-32.05	20230518	5050	19.21	20220930	2.18	N	032540	500	69 억		245599	N	N	0	N	00	N
127	20230906	110326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	70	2	1.19	33339990	5631	4.43	5900	6010	5850	7670	4130	5900	5920.79	1.76	0	-259	6260	6080	5950	5770	5640	6015	5705	70	1770	500	4130	10	1	13931609	832	18.54	0.98	12	0.04	322.00	6121.00	8860	20230518	-32.62	5050	20220930	18.22	8860	-32.62	20230518	5350	11.59	20230726	8860	-32.62	20230518	5050	18.22	20220930	2.18	N	032540	500	69 억		245599	N	N	0	N	00	N
128	20230906	100318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	30	2	0.51	22532880	3811	3.00	5900	6010	5850	7670	4130	5900	5912.59	1.76	0	-537	6260	6080	5950	5770	5640	6015	5705	70	1770	500	4130	10	1	13931609	826	18.42	0.97	12	0.03	322.00	6121.00	8860	20230518	-33.07	5050	20220930	17.43	8860	-33.07	20230518	5350	10.84	20230726	8860	-33.07	20230518	5050	17.43	20220930	2.18	N	032540	500	69 억		245599	N	N	0	N	00	N
129	20230906	090320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	60	2	1.02	1429780	242	0.19	5900	5960	5900	7670	4130	5900	5908.18	1.76	0	3	6260	6080	5950	5770	5640	6015	5705	70	1770	500	4130	10	1	13931609	830	18.51	0.97	12	0.00	322.00	6121.00	8860	20230518	-32.73	5050	20220930	18.02	8860	-32.73	20230518	5350	11.40	20230726	8860	-32.73	20230518	5050	18.02	20220930	2.18	N	032540	500	69 억		245599	N	N	0	N	00	N
130	20230905	160320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	-240	5	-3.91	752451530	127011	933.56	6100	6130	5820	7980	4300	6140	5924.30	1.94	0	-24355	6280	6210	6130	6060	5980	6170	6020	70	1840	500	4290	10	1	13931609	822	18.32	0.96	12	0.91	322.00	6121.00	8860	20230518	-33.41	5050	20220930	16.83	8860	-33.41	20230518	5350	10.28	20230726	8860	-33.41	20230518	5050	16.83	20220930	2.19	N	032540	500	69 억		269957	N	N	0	N	00	N
131	20230905	150330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	-230	5	-3.75	736096680	124243	913.22	6100	6130	5820	7980	4300	6140	5924.65	1.94	0	-23121	6280	6210	6130	6060	5980	6170	6020	70	1840	500	4290	10	1	13931609	823	18.35	0.97	12	0.89	322.00	6121.00	8860	20230518	-33.30	5050	20220930	17.03	8860	-33.30	20230518	5350	10.47	20230726	8860	-33.30	20230518	5050	17.03	20220930	2.19	N	032540	500	69 억		269957	N	N	0	N	00	N
132	20230905	140323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	-200	5	-3.26	301537580	50349	370.08	6100	6130	5880	7980	4300	6140	5988.95	1.94	0	-12926	6280	6210	6130	6060	5980	6170	6020	70	1840	500	4290	10	1	13931609	828	18.45	0.97	12	0.36	322.00	6121.00	8860	20230518	-32.96	5050	20220930	17.62	8860	-32.96	20230518	5350	11.03	20230726	8860	-32.96	20230518	5050	17.62	20220930	2.19	N	032540	500	69 억		269957	N	N	0	N	00	N
133	20230905	130314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-170	5	-2.77	184442390	30669	225.42	6100	6130	5970	7980	4300	6140	6013.97	1.94	0	-11398	6280	6210	6130	6060	5980	6170	6020	70	1840	500	4290	10	1	13931609	832	18.54	0.98	12	0.22	322.00	6121.00	8860	20230518	-32.62	5050	20220930	18.22	8860	-32.62	20230518	5350	11.59	20230726	8860	-32.62	20230518	5050	18.22	20220930	2.19	N	032540	500	69 억		269957	N	N	0	N	00	N
134	20230905	120321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	-100	5	-1.63	92406180	15307	112.51	6100	6130	6010	7980	4300	6140	6036.86	1.94	0	-7010	6280	6210	6130	6060	5980	6170	6020	70	1840	500	4290	10	1	13931609	841	18.76	0.99	12	0.11	322.00	6121.00	8860	20230518	-31.83	5050	20220930	19.60	8860	-31.83	20230518	5350	12.90	20230726	8860	-31.83	20230518	5050	19.60	20220930	2.19	N	032540	500	69 억		269957	N	N	0	N	00	N
135	20230905	110321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-110	5	-1.79	50616350	8367	61.50	6100	6130	6020	7980	4300	6140	6049.52	1.94	0	-3041	6280	6210	6130	6060	5980	6170	6020	70	1840	500	4290	10	1	13931609	840	18.73	0.99	12	0.06	322.00	6121.00	8860	20230518	-31.94	5050	20220930	19.41	8860	-31.94	20230518	5350	12.71	20230726	8860	-31.94	20230518	5050	19.41	20220930	2.19	N	032540	500	69 억		269957	N	N	0	N	00	N
136	20230905	100319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-90	5	-1.47	36356620	6006	44.15	6100	6130	6020	7980	4300	6140	6053.38	1.94	0	-1385	6280	6210	6130	6060	5980	6170	6020	70	1840	500	4290	10	1	13931609	843	18.79	0.99	12	0.04	322.00	6121.00	8860	20230518	-31.72	5050	20220930	19.80	8860	-31.72	20230518	5350	13.08	20230726	8860	-31.72	20230518	5050	19.80	20220930	2.19	N	032540	500	69 억		269957	N	N	0	N	00	N
137	20230905	090314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-10	5	-0.16	445240	73	0.54	6100	6130	6090	7980	4300	6140	6099.18	1.94	0	26	6280	6210	6130	6060	5980	6170	6020	70	1840	500	4290	10	1	13931609	854	19.04	1.00	12	0.00	322.00	6121.00	8860	20230518	-30.81	5050	20220930	21.39	8860	-30.81	20230518	5350	14.58	20230726	8860	-30.81	20230518	5050	21.39	20220930	2.19	N	032540	500	69 억		269957	N	N	0	N	00	N
138	20230904	160318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-60	5	-0.97	82217280	13471	128.06	6200	6200	6050	8060	4340	6200	6103.28	1.95	0	-4476	6353	6276	6153	6076	5953	6315	6115	70	1860	500	4340	10	1	13931609	855	19.07	1.00	12	0.10	322.00	6121.00	8860	20230518	-30.70	5050	20220930	21.58	8860	-30.70	20230518	5350	14.77	20230726	8860	-30.70	20230518	5050	21.58	20220930	2.18	N	032540	500	69 억		271991	N	N	0	N	00	N
139	20230904	150313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-60	5	-0.97	80747120	13231	125.78	6200	6200	6050	8060	4340	6200	6102.87	1.95	0	-4425	6353	6276	6153	6076	5953	6315	6115	70	1860	500	4340	10	1	13931609	855	19.07	1.00	12	0.09	322.00	6121.00	8860	20230518	-30.70	5050	20220930	21.58	8860	-30.70	20230518	5350	14.77	20230726	8860	-30.70	20230518	5050	21.58	20220930	2.18	N	032540	500	69 억		271991	N	N	0	N	00	N
140	20230904	140312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-60	5	-0.97	79937520	13099	124.53	6200	6200	6050	8060	4340	6200	6102.57	1.95	0	-4339	6353	6276	6153	6076	5953	6315	6115	70	1860	500	4340	10	1	13931609	855	19.07	1.00	12	0.09	322.00	6121.00	8860	20230518	-30.70	5050	20220930	21.58	8860	-30.70	20230518	5350	14.77	20230726	8860	-30.70	20230518	5050	21.58	20220930	2.18	N	032540	500	69 억		271991	N	N	0	N	00	N
141	20230904	130316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-60	5	-0.97	42385980	6954	66.11	6200	6200	6050	8060	4340	6200	6095.19	1.95	0	-2159	6353	6276	6153	6076	5953	6315	6115	70	1860	500	4340	10	1	13931609	855	19.07	1.00	12	0.05	322.00	6121.00	8860	20230518	-30.70	5050	20220930	21.58	8860	-30.70	20230518	5350	14.77	20230726	8860	-30.70	20230518	5050	21.58	20220930	2.18	N	032540	500	69 억		271991	N	N	0	N	00	N
142	20230904	120311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	-80	5	-1.29	38374590	6295	59.84	6200	6200	6050	8060	4340	6200	6096.04	1.95	0	-1791	6353	6276	6153	6076	5953	6315	6115	70	1860	500	4340	10	1	13931609	853	19.01	1.00	12	0.05	322.00	6121.00	8860	20230518	-30.93	5050	20220930	21.19	8860	-30.93	20230518	5350	14.39	20230726	8860	-30.93	20230518	5050	21.19	20220930	2.18	N	032540	500	69 억		271991	N	N	0	N	00	N
143	20230904	110307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	-60	5	-0.97	35480860	5821	55.34	6200	6200	6050	8060	4340	6200	6095.32	1.95	0	-1605	6353	6276	6153	6076	5953	6315	6115	70	1860	500	4340	10	1	13931609	855	19.07	1.00	12	0.04	322.00	6121.00	8860	20230518	-30.70	5050	20220930	21.58	8860	-30.70	20230518	5350	14.77	20230726	8860	-30.70	20230518	5050	21.58	20220930	2.18	N	032540	500	69 억		271991	N	N	0	N	00	N
144	20230904	100307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-70	5	-1.13	13394180	2191	20.83	6200	6200	6050	8060	4340	6200	6113.27	1.95	0	-421	6353	6276	6153	6076	5953	6315	6115	70	1860	500	4340	10	1	13931609	854	19.04	1.00	12	0.02	322.00	6121.00	8860	20230518	-30.81	5050	20220930	21.39	8860	-30.81	20230518	5350	14.58	20230726	8860	-30.81	20230518	5050	21.39	20220930	2.18	N	032540	500	69 억		271991	N	N	0	N	00	N
145	20230904	090313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6180	-20	5	-0.32	3603870	585	5.56	6200	6200	6130	8060	4340	6200	6160.46	1.95	0	-418	6353	6276	6153	6076	5953	6315	6115	70	1860	500	4340	10	1	13931609	861	19.19	1.01	12	0.00	322.00	6121.00	8860	20230518	-30.25	5050	20220930	22.38	8860	-30.25	20230518	5350	15.51	20230726	8860	-30.25	20230518	5050	22.38	20220930	2.18	N	032540	500	69 억		271991	N	N	0	N	00	N
146	20230901	160309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	60	2	0.98	64187680	10519	92.89	6080	6230	6030	7980	4300	6140	6102.07	1.97	0	-2229	6373	6256	6173	6056	5973	6215	6015	70	1840	500	4290	10	1	13931609	864	19.25	1.01	12	0.08	322.00	6121.00	8860	20230518	-30.02	5050	20220930	22.77	8860	-30.02	20230518	5350	15.89	20230726	8860	-30.02	20230518	5050	22.77	20220930	2.17	N	032540	500	69 억		274220	N	N	0	N	00	N
147	20230901	150314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-40	5	-0.65	46974020	7732	68.28	6080	6150	6030	7980	4300	6140	6075.27	1.97	0	-2010	6373	6256	6173	6056	5973	6215	6015	70	1840	500	4290	10	1	13931609	850	18.94	1.00	12	0.06	322.00	6121.00	8860	20230518	-31.15	5050	20220930	20.79	8860	-31.15	20230518	5350	14.02	20230726	8860	-31.15	20230518	5050	20.79	20220930	2.17	N	032540	500	69 억		274220	N	N	0	N	00	N
148	20230901	140312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-60	5	-0.98	42846990	7053	62.28	6080	6150	6030	7980	4300	6140	6075.00	1.97	0	-1720	6373	6256	6173	6056	5973	6215	6015	70	1840	500	4290	10	1	13931609	847	18.88	0.99	12	0.05	322.00	6121.00	8860	20230518	-31.38	5050	20220930	20.40	8860	-31.38	20230518	5350	13.64	20230726	8860	-31.38	20230518	5050	20.40	20220930	2.17	N	032540	500	69 억		274220	N	N	0	N	00	N
149	20230901	130308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	-70	5	-1.14	40530730	6671	58.91	6080	6150	6030	7980	4300	6140	6075.66	1.97	0	-1613	6373	6256	6173	6056	5973	6215	6015	70	1840	500	4290	10	1	13931609	846	18.85	0.99	12	0.05	322.00	6121.00	8860	20230518	-31.49	5050	20220930	20.20	8860	-31.49	20230518	5350	13.46	20230726	8860	-31.49	20230518	5050	20.20	20220930	2.17	N	032540	500	69 억		274220	N	N	0	N	00	N
150	20230901	120310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-80	5	-1.30	36868530	6067	53.58	6080	6150	6030	7980	4300	6140	6076.90	1.97	0	-1327	6373	6256	6173	6056	5973	6215	6015	70	1840	500	4290	10	1	13931609	844	18.82	0.99	12	0.04	322.00	6121.00	8860	20230518	-31.60	5050	20220930	20.00	8860	-31.60	20230518	5350	13.27	20230726	8860	-31.60	20230518	5050	20.00	20220930	2.17	N	032540	500	69 억		274220	N	N	0	N	00	N
151	20230901	110309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	-30	5	-0.49	25790190	4236	37.41	6080	6150	6060	7980	4300	6140	6088.34	1.97	0	-1258	6373	6256	6173	6056	5973	6215	6015	70	1840	500	4290	10	1	13931609	851	18.98	1.00	12	0.03	322.00	6121.00	8860	20230518	-31.04	5050	20220930	20.99	8860	-31.04	20230518	5350	14.21	20230726	8860	-31.04	20230518	5050	20.99	20220930	2.17	N	032540	500	69 억		274220	N	N	0	N	00	N
152	20230901	100308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-10	5	-0.16	13277220	2178	19.23	6080	6150	6080	7980	4300	6140	6096.06	1.97	0	-308	6373	6256	6173	6056	5973	6215	6015	70	1840	500	4290	10	1	13931609	854	19.04	1.00	12	0.02	322.00	6121.00	8860	20230518	-30.81	5050	20220930	21.39	8860	-30.81	20230518	5350	14.58	20230726	8860	-30.81	20230518	5050	21.39	20220930	2.17	N	032540	500	69 억		274220	N	N	0	N	00	N
153	20230901	090305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	10	2	0.16	1404550	231	2.04	6080	6150	6080	7980	4300	6140	6080.30	1.97	0	-31	6373	6256	6173	6056	5973	6215	6015	70	1840	500	4290	10	1	13931609	857	19.10	1.00	12	0.00	322.00	6121.00	8860	20230518	-30.59	5050	20220930	21.78	8860	-30.59	20230518	5350	14.95	20230726	8860	-30.59	20230518	5050	21.78	20220930	2.17	N	032540	500	69 억		274220	N	N	0	N	00	N